Skip to main content
Telesat Corporation (TSAT)
NASDAQ: TSAT · Real-Time Price · USD
11.03
+0.07 (0.64%)
Nov 20, 2024, 4:00 PM EST - Market closed

Telesat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.9711.0910.1111.0311.030.64%60,418
Nov 19, 202411.8911.8910.9110.9610.96-7.74%44,565
Nov 18, 202411.9012.4911.5011.8811.88-0.92%74,098
Nov 15, 202413.0013.2511.7911.9911.99-9.24%50,055
Nov 14, 202413.2413.8312.6713.2113.214.68%57,994
Nov 13, 202412.0012.7511.7112.6212.626.05%82,655
Nov 12, 202412.0012.0611.3211.9011.90-1.33%61,023
Nov 11, 202411.6512.4311.2012.0612.064.33%75,742
Nov 8, 202411.2111.8011.0211.5611.562.21%45,707
Nov 7, 202411.5012.0010.8211.3111.31-3.33%72,513
Nov 6, 202412.3612.4811.7011.7011.70-2.58%42,374
Nov 5, 202412.4312.4312.0012.0112.01-4.00%45,691
Nov 4, 202412.3712.6412.0612.5112.51-0.71%29,831
Nov 1, 202413.2013.2012.0612.6012.60-3.74%57,778
Oct 31, 202412.6113.1612.0213.0913.093.56%34,342
Oct 30, 202412.7912.9112.3212.6412.64-0.94%29,041
Oct 29, 202413.1513.1512.5212.7612.76-2.82%30,695
Oct 28, 202413.1313.3813.0913.1313.131.31%25,887
Oct 25, 202413.4313.6212.9412.9612.96-3.50%58,646
Oct 24, 202413.4413.7813.2313.4313.43-0.52%24,794
Oct 23, 202414.3514.8113.1613.5013.50-5.92%77,552
Oct 22, 202414.3514.7214.0114.3514.350.63%40,944
Oct 21, 202414.1414.4113.4214.2614.261.42%133,271
Oct 18, 202414.0414.1713.6114.0614.064.15%56,726
Oct 17, 202413.9914.4613.2513.5013.50-2.88%67,782
Oct 16, 202413.2814.8113.1013.9013.904.51%97,706
Oct 15, 202413.5013.7212.6013.3013.30-2.49%40,195
Oct 14, 202413.7015.0213.5013.6413.64-0.29%141,175
Oct 11, 202412.5413.8412.5413.6813.689.00%50,870
Oct 10, 202412.6512.8912.3112.5512.55-1.80%29,431
Oct 9, 202412.9912.9912.5512.7812.78-0.54%29,907
Oct 8, 202413.1713.1712.5712.8512.85-3.96%19,670
Oct 7, 202413.6013.6813.0713.3813.38-1.55%25,560
Oct 4, 202413.6513.8213.0013.5913.59-1.45%47,598
Oct 3, 202413.2413.7913.0013.7913.793.92%36,157
Oct 2, 202412.9313.3512.5413.2713.271.49%16,968
Oct 1, 202413.2513.3412.4413.0813.08-0.72%36,113
Sep 30, 202413.5313.5413.0113.1713.17-1.72%23,522
Sep 27, 202412.3913.5912.2313.4013.4010.47%129,144
Sep 26, 202411.8612.2111.4112.1312.131.68%13,470
Sep 25, 202412.4212.6211.7611.9311.93-3.01%45,492
Sep 24, 202412.3212.4512.0012.3012.301.23%27,733
Sep 23, 202412.0612.2911.6912.1512.151.59%27,267
Sep 20, 202410.7312.0710.5311.9611.9611.88%50,518
Sep 19, 202411.1011.1010.5610.6910.69-1.20%13,600
Sep 18, 202411.2311.2310.4510.8210.82-5.09%114,932
Sep 17, 202410.5311.6710.5011.4011.408.21%30,696
Sep 16, 202412.0212.3910.2010.5410.54-12.72%102,265
Sep 13, 202411.0913.3510.9812.0712.0710.33%233,469
Sep 12, 202410.1911.1210.1910.9410.946.63%11,674
Sep 11, 202410.8410.9410.1610.2610.26-7.07%9,647
Sep 10, 202410.3211.0410.1011.0411.046.77%9,784
Sep 9, 202411.2611.2610.3110.3410.34-3.72%11,608
Sep 6, 202411.3711.3910.7410.7410.74-4.11%14,289
Sep 5, 202410.4211.2510.2811.2011.206.67%22,981
Sep 4, 20249.8610.509.8610.5010.502.24%10,269
Sep 3, 202410.8010.8010.0810.2710.27-5.78%10,351
Aug 30, 202410.5311.0010.2710.9010.904.01%18,161
Aug 29, 202410.1910.6810.0710.4810.481.35%35,125
Aug 28, 202410.6710.7010.0010.3410.34-3.36%10,923
Aug 27, 202410.0810.709.8510.7010.705.94%22,659
Aug 26, 202410.1610.2710.0010.1010.10-0.79%9,578
Aug 23, 20249.2710.189.2510.1810.1810.29%19,710
Aug 22, 20249.329.439.049.239.23-2.33%17,178
Aug 21, 20249.379.489.269.459.451.61%6,736
Aug 20, 202410.0710.079.249.309.30-6.81%15,123
Aug 19, 202410.1410.149.569.989.98-2.06%13,747
Aug 16, 20249.0510.209.0510.1910.1911.98%23,889
Aug 15, 20248.989.128.669.109.101.90%55,272
Aug 14, 20248.459.388.458.938.937.20%129,241
Aug 13, 20248.018.388.008.338.334.39%33,050
Aug 12, 20247.897.987.867.987.98-0.87%6,347
Aug 9, 20247.898.157.858.058.052.68%9,207
Aug 8, 20247.727.987.697.847.840.77%9,712
Aug 7, 20247.778.107.467.787.78-0.51%14,350
Aug 6, 20247.647.997.217.827.822.14%88,468
Aug 5, 20247.577.877.577.667.66-4.30%17,446
Aug 2, 20247.838.087.838.008.000.38%10,105
Aug 1, 20247.998.167.777.977.973.37%49,940
Jul 31, 20248.158.227.717.717.71-6.88%28,205
Jul 30, 20248.568.568.158.288.28-0.60%23,722
Jul 29, 20248.258.518.148.338.330.24%23,343
Jul 26, 20248.048.368.048.318.313.36%15,602
Jul 25, 20248.178.458.048.048.04-0.64%19,901
Jul 24, 20248.158.478.098.098.090.02%18,077
Jul 23, 20248.148.288.038.098.09-0.49%7,627
Jul 22, 20248.118.408.108.138.13-0.61%8,514
Jul 19, 20248.798.798.118.188.18-2.97%15,163
Jul 18, 20248.528.908.398.438.43-2.32%20,862
Jul 17, 20248.908.908.608.638.63-2.92%8,944
Jul 16, 20249.109.238.848.898.89-0.67%15,361
Jul 15, 20248.358.968.168.958.957.31%20,350
Jul 12, 20248.508.678.188.348.34-1.30%19,250
Jul 11, 20248.058.518.058.458.454.45%24,980
Jul 10, 20248.268.338.098.098.09-1.22%7,837
Jul 9, 20248.108.217.938.198.191.24%13,130
Jul 8, 20248.378.408.088.098.09-3.07%15,836
Jul 5, 20248.458.558.278.358.35-0.76%15,873
Jul 3, 20248.438.708.338.418.41-1.06%9,923
Jul 2, 20248.698.698.248.508.500.35%27,412