Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	29.68	30.27	29.00	29.81	-	-1.05%	66,396
Feb 20, 2026	29.70	30.98	28.96	30.12	30.12	0.53%	81,427
Feb 19, 2026	28.39	30.01	28.19	29.96	29.96	4.83%	74,168
Feb 18, 2026	27.30	29.04	26.75	28.58	28.58	4.12%	97,758
Feb 17, 2026	26.09	27.47	25.31	27.45	27.45	3.82%	49,830
Feb 13, 2026	26.43	27.40	25.88	26.44	26.44	0.30%	86,856
Feb 12, 2026	26.76	27.25	25.28	26.36	26.36	-1.27%	129,522
Feb 11, 2026	28.00	28.95	26.15	26.70	26.70	-4.88%	133,849
Feb 10, 2026	27.43	28.44	26.54	28.07	28.07	2.67%	117,349
Feb 9, 2026	26.45	27.52	26.34	27.34	27.34	2.98%	139,674
Feb 6, 2026	25.26	26.88	24.67	26.55	26.55	9.08%	129,313
Feb 5, 2026	24.59	25.39	23.76	24.34	24.34	-3.98%	183,774
Feb 4, 2026	28.01	29.02	24.96	25.35	25.35	-10.07%	226,759
Feb 3, 2026	29.47	29.90	27.33	28.19	28.19	-3.49%	145,223
Feb 2, 2026	28.63	30.37	28.57	29.21	29.21	0.59%	100,915
Jan 30, 2026	30.29	31.74	28.77	29.04	29.04	-3.67%	94,121
Jan 29, 2026	29.90	30.99	28.54	30.15	30.15	0.95%	148,526
Jan 28, 2026	29.08	30.62	28.59	29.86	29.86	5.14%	140,575
Jan 27, 2026	28.64	31.00	27.73	28.40	28.40	-1.22%	269,086
Jan 26, 2026	29.90	29.90	27.10	28.75	28.75	-4.64%	353,245
Jan 23, 2026	28.43	30.42	27.09	30.15	30.15	6.16%	408,411
Jan 22, 2026	28.00	28.61	24.61	28.40	28.40	3.69%	604,528
Jan 21, 2026	35.41	36.00	25.00	27.39	27.39	-20.98%	1,009,518
Jan 20, 2026	34.80	36.00	33.73	34.66	34.66	-2.53%	125,414
Jan 16, 2026	33.97	35.75	33.72	35.56	35.56	5.30%	136,314
Jan 15, 2026	33.60	34.10	33.01	33.77	33.77	-0.03%	54,732
Jan 14, 2026	32.40	34.31	32.04	33.78	33.78	3.78%	132,390
Jan 13, 2026	34.92	35.00	31.82	32.55	32.55	-6.92%	148,113
Jan 12, 2026	33.11	35.50	32.60	34.97	34.97	7.70%	241,431
Jan 9, 2026	30.42	32.95	30.42	32.47	32.47	7.30%	152,002
Jan 8, 2026	29.78	31.75	29.78	30.26	30.26	0.93%	75,922
Jan 7, 2026	31.78	31.80	29.74	29.98	29.98	-5.37%	72,421
Jan 6, 2026	31.10	33.51	30.31	31.68	31.68	2.39%	186,706
Jan 5, 2026	29.10	31.72	29.10	30.94	30.94	6.10%	148,812
Jan 2, 2026	29.10	29.47	28.19	29.16	29.16	0.21%	99,296
Dec 31, 2025	29.48	29.56	28.57	29.10	29.10	-0.82%	34,285
Dec 30, 2025	29.53	30.20	29.07	29.34	29.34	-0.61%	46,230
Dec 29, 2025	29.00	30.50	29.00	29.52	29.52	1.17%	65,247
Dec 26, 2025	30.22	30.66	28.65	29.18	29.18	-3.25%	37,543
Dec 24, 2025	30.51	31.00	30.00	30.16	30.16	-1.21%	25,202
Dec 23, 2025	29.25	30.78	28.89	30.53	30.53	2.14%	101,877
Dec 22, 2025	28.86	31.00	28.53	29.89	29.89	5.32%	104,552
Dec 19, 2025	27.50	29.09	27.50	28.38	28.38	3.20%	70,653
Dec 18, 2025	27.55	28.39	27.02	27.50	27.50	1.70%	76,389
Dec 17, 2025	29.31	29.90	26.83	27.04	27.04	-7.11%	210,253
Dec 16, 2025	30.34	31.00	28.78	29.11	29.11	-2.58%	196,868
Dec 15, 2025	32.44	32.44	29.58	29.88	29.88	-6.83%	176,775
Dec 12, 2025	35.01	35.98	32.00	32.07	32.07	-8.40%	205,829
Dec 11, 2025	33.60	36.77	32.65	35.01	35.01	4.26%	198,920
Dec 10, 2025	32.54	34.90	32.24	33.58	33.58	3.72%	185,130