TSX:TSAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	50.83	56.11	50.83	55.46	55.46	9.26%	37,204
Mar 20, 2026	52.05	56.31	50.57	50.76	50.76	-6.28%	73,042
Mar 19, 2026	55.23	57.82	52.05	54.16	54.16	-1.55%	82,362
Mar 18, 2026	59.11	59.59	54.50	55.01	55.01	-5.35%	42,744
Mar 17, 2026	48.64	58.55	48.51	58.12	58.12	19.49%	100,242
Mar 16, 2026	48.12	49.96	47.34	48.64	48.64	2.75%	34,816
Mar 13, 2026	46.01	48.94	46.01	47.34	47.34	3.54%	29,019
Mar 12, 2026	47.15	47.15	45.01	45.72	45.72	-4.27%	17,721
Mar 11, 2026	47.75	50.51	46.67	47.76	47.76	0.55%	64,477
Mar 10, 2026	45.50	48.39	44.40	47.50	47.50	4.95%	28,913
Mar 9, 2026	40.86	45.40	40.86	45.26	45.26	8.36%	26,120
Mar 6, 2026	44.01	44.87	41.77	41.77	41.77	-7.51%	32,554
Mar 5, 2026	47.65	49.59	44.46	45.16	45.16	-7.08%	38,591
Mar 4, 2026	45.75	49.00	45.75	48.60	48.60	5.81%	60,196
Mar 3, 2026	44.10	47.34	43.34	45.93	45.93	1.64%	31,782
Mar 2, 2026	42.98	47.79	42.89	45.19	45.19	5.19%	68,342
Feb 27, 2026	43.51	43.51	41.47	42.96	42.96	-2.78%	57,270
Feb 26, 2026	45.22	46.06	43.69	44.19	44.19	-3.28%	57,301
Feb 25, 2026	42.36	45.92	42.36	45.69	45.69	3.09%	68,276
Feb 24, 2026	41.46	44.41	41.46	44.32	44.32	6.23%	24,360
Feb 23, 2026	40.75	41.72	40.20	41.72	41.72	1.31%	21,753
Feb 20, 2026	40.52	42.00	40.30	41.18	41.18	0.19%	27,247
Feb 19, 2026	39.18	41.22	38.80	41.10	41.10	5.66%	35,684
Feb 18, 2026	37.82	39.59	37.00	38.90	38.90	3.93%	29,398
Feb 17, 2026	37.29	37.43	35.00	37.43	37.43	4.70%	23,505
Feb 13, 2026	36.15	37.15	35.22	35.75	35.75	0.17%	15,247
Feb 12, 2026	37.72	37.72	34.54	35.69	35.69	-1.30%	24,594
Feb 11, 2026	38.93	39.00	35.78	36.16	36.16	-5.29%	23,397
Feb 10, 2026	36.77	38.50	36.30	38.18	38.18	2.69%	60,831
Feb 9, 2026	35.68	37.22	35.68	37.18	37.18	2.57%	22,763
Feb 6, 2026	33.28	36.62	33.28	36.25	36.25	9.09%	26,374
Feb 5, 2026	34.54	34.54	32.72	33.23	33.23	-4.29%	26,644
Feb 4, 2026	38.61	38.61	34.23	34.72	34.72	-10.14%	57,102
Feb 3, 2026	39.29	40.73	37.52	38.64	38.64	-3.21%	26,544
Feb 2, 2026	38.52	41.58	38.52	39.92	39.92	0.71%	17,236
Jan 30, 2026	40.65	42.50	39.10	39.64	39.64	-2.75%	27,155
Jan 29, 2026	40.32	41.36	38.69	40.76	40.76	1.02%	20,875
Jan 28, 2026	39.34	41.00	39.10	40.35	40.35	4.37%	30,819
Jan 27, 2026	39.00	42.00	37.87	38.66	38.66	-1.95%	62,076
Jan 26, 2026	40.13	40.28	37.35	39.43	39.43	-5.01%	63,780
Jan 23, 2026	38.99	41.70	37.23	41.51	41.51	7.32%	73,061
Jan 22, 2026	38.24	39.48	34.10	38.68	38.68	1.79%	142,590
Jan 21, 2026	48.48	49.97	34.71	38.00	38.00	-20.93%	242,081
Jan 20, 2026	49.75	49.80	47.20	48.06	48.06	-3.88%	27,958
Jan 19, 2026	49.38	50.00	48.21	50.00	50.00	1.81%	9,557
Jan 16, 2026	47.71	49.65	47.50	49.11	49.11	4.16%	30,425
Jan 15, 2026	46.17	47.39	46.11	47.15	47.15	1.07%	10,574
Jan 14, 2026	44.44	47.38	44.44	46.65	46.65	3.67%	18,713
Jan 13, 2026	48.47	48.47	44.50	45.00	45.00	-7.65%	26,963
Jan 12, 2026	45.58	49.10	45.58	48.73	48.73	7.03%	49,343