Telesat Corporation (TSX:TSAT)
Canada
· Delayed Price · Currency is CAD 31.50
+4.00 (14.55%)
Jun 20, 2025, 3:59 PM EDT
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 28.00 | 31.78 | 28.00 | 31.50 | 31.50 | 14.55% | 20,441 |
| Jun 19, 2025 | 27.00 | 27.50 | 26.89 | 27.50 | 27.50 | 0.70% | 1,937 |
| Jun 18, 2025 | 25.65 | 29.10 | 25.65 | 27.31 | 27.31 | 5.16% | 20,140 |
| Jun 17, 2025 | 23.65 | 25.97 | 23.65 | 25.97 | 25.97 | 7.80% | 5,941 |
| Jun 16, 2025 | 24.18 | 24.35 | 23.24 | 24.09 | 24.09 | 3.66% | 3,030 |
| Jun 13, 2025 | 23.18 | 23.70 | 23.18 | 23.24 | 23.24 | 0.30% | 3,442 |
| Jun 12, 2025 | 24.13 | 24.13 | 23.17 | 23.17 | 23.17 | -6.69% | 6,622 |
| Jun 11, 2025 | 22.90 | 24.95 | 22.90 | 24.83 | 24.83 | 8.48% | 8,917 |
| Jun 10, 2025 | 23.40 | 23.40 | 22.70 | 22.89 | 22.89 | -0.09% | 11,200 |
| Jun 9, 2025 | 22.45 | 23.02 | 22.29 | 22.91 | 22.91 | 3.99% | 15,615 |
| Jun 6, 2025 | 22.55 | 22.55 | 21.79 | 22.03 | 22.03 | 0.14% | 6,306 |
| Jun 5, 2025 | 21.76 | 22.40 | 21.50 | 22.00 | 22.00 | 1.15% | 4,108 |
| Jun 4, 2025 | 22.17 | 22.50 | 21.50 | 21.75 | 21.75 | -1.09% | 14,900 |
| Jun 3, 2025 | 23.38 | 23.38 | 21.75 | 21.99 | 21.99 | 0.46% | 7,300 |
| Jun 2, 2025 | 21.91 | 21.94 | 21.65 | 21.89 | 21.89 | -1.04% | 12,113 |
| May 30, 2025 | 23.63 | 23.63 | 22.00 | 22.12 | 22.12 | -1.69% | 3,800 |
| May 29, 2025 | 24.33 | 24.33 | 22.50 | 22.50 | 22.50 | -3.06% | 4,631 |
| May 28, 2025 | 23.11 | 24.00 | 22.50 | 23.21 | 23.21 | 3.52% | 6,348 |
| May 27, 2025 | 21.53 | 22.51 | 21.53 | 22.42 | 22.42 | 1.91% | 4,900 |
| May 26, 2025 | 22.08 | 22.15 | 22.00 | 22.00 | 22.00 | 3.00% | 18,232 |
| May 23, 2025 | 21.90 | 22.15 | 21.11 | 21.36 | 21.36 | -2.02% | 21,900 |
| May 22, 2025 | 23.48 | 23.48 | 21.80 | 21.80 | 21.80 | 0.23% | 3,500 |
| May 21, 2025 | 23.15 | 23.15 | 21.62 | 21.75 | 21.75 | -6.45% | 11,500 |
| May 20, 2025 | 25.25 | 25.26 | 23.15 | 23.25 | 23.25 | -1.32% | 6,607 |
| May 16, 2025 | 25.25 | 25.25 | 23.49 | 23.56 | 23.56 | -0.97% | 1,700 |
| May 15, 2025 | 24.10 | 24.58 | 23.48 | 23.79 | 23.79 | -2.62% | 4,517 |
| May 14, 2025 | 24.32 | 25.37 | 24.24 | 24.43 | 24.43 | 3.04% | 6,129 |
| May 13, 2025 | 23.74 | 24.39 | 23.71 | 23.71 | 23.71 | 2.11% | 2,306 |
| May 12, 2025 | 24.10 | 24.12 | 22.98 | 23.22 | 23.22 | 0.48% | 3,200 |
| May 9, 2025 | 22.68 | 23.54 | 22.50 | 23.11 | 23.11 | 5.09% | 5,300 |
| May 8, 2025 | 22.16 | 22.64 | 21.99 | 21.99 | 21.99 | 3.73% | 2,000 |
| May 7, 2025 | 23.03 | 23.03 | 20.55 | 21.20 | 21.20 | -2.75% | 17,800 |
| May 6, 2025 | 22.55 | 23.79 | 21.80 | 21.80 | 21.80 | -1.93% | 6,100 |
| May 5, 2025 | 22.76 | 22.82 | 22.00 | 22.23 | 22.23 | -4.06% | 1,844 |
| May 2, 2025 | 22.99 | 24.51 | 22.99 | 23.17 | 23.17 | 4.84% | 5,805 |
| May 1, 2025 | 21.98 | 22.69 | 21.55 | 22.10 | 22.10 | 2.89% | 7,031 |
| Apr 30, 2025 | 22.17 | 22.17 | 21.00 | 21.48 | 21.48 | -0.92% | 5,700 |
| Apr 29, 2025 | 21.99 | 22.28 | 21.59 | 21.68 | 21.68 | -1.32% | 5,203 |
| Apr 28, 2025 | 21.98 | 22.18 | 21.55 | 21.97 | 21.97 | 4.62% | 4,800 |
| Apr 25, 2025 | 21.85 | 22.10 | 20.76 | 21.00 | 21.00 | -3.23% | 10,900 |
| Apr 24, 2025 | 22.53 | 22.86 | 21.70 | 21.70 | 21.70 | -2.91% | 6,049 |
| Apr 23, 2025 | 22.93 | 23.44 | 21.84 | 22.35 | 22.35 | 1.78% | 4,705 |
| Apr 22, 2025 | 22.97 | 22.97 | 21.76 | 21.96 | 21.96 | 1.62% | 2,900 |
| Apr 21, 2025 | 23.55 | 23.55 | 21.31 | 21.61 | 21.61 | -7.89% | 5,507 |
| Apr 17, 2025 | 25.06 | 25.06 | 23.18 | 23.46 | 23.46 | -1.76% | 3,208 |
| Apr 16, 2025 | 24.21 | 25.13 | 23.88 | 23.88 | 23.88 | -2.69% | 4,214 |
| Apr 15, 2025 | 24.39 | 24.62 | 24.39 | 24.54 | 24.54 | 2.25% | 1,307 |
| Apr 14, 2025 | 24.83 | 24.83 | 23.50 | 24.00 | 24.00 | -0.50% | 4,000 |
| Apr 11, 2025 | 24.28 | 24.96 | 24.03 | 24.12 | 24.12 | -1.87% | 4,200 |
| Apr 10, 2025 | 25.90 | 26.49 | 24.05 | 24.58 | 24.58 | -4.95% | 9,300 |