Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	26.30	27.04	25.75	27.13	-	2.45%	36,351
Dec 2, 2025	26.25	28.00	25.97	26.48	26.48	1.07%	117,540
Dec 1, 2025	25.63	26.44	24.90	26.20	26.20	0.58%	77,028
Nov 28, 2025	25.66	26.38	25.62	26.05	26.05	2.76%	39,315
Nov 26, 2025	25.45	25.85	25.17	25.35	25.35	-1.29%	31,860
Nov 25, 2025	24.81	25.87	24.80	25.68	25.68	3.05%	42,969
Nov 24, 2025	23.61	25.12	23.61	24.92	24.92	4.88%	53,866
Nov 21, 2025	23.55	24.70	23.01	23.76	23.76	0.76%	62,476
Nov 20, 2025	25.38	26.00	23.51	23.58	23.58	-5.49%	105,154
Nov 19, 2025	24.93	25.45	24.59	24.95	24.95	2.38%	58,618
Nov 18, 2025	23.53	24.57	23.10	24.37	24.37	2.27%	64,125
Nov 17, 2025	24.65	25.75	23.51	23.83	23.83	-4.26%	133,823
Nov 14, 2025	24.43	25.42	24.27	24.89	24.89	-0.40%	66,441
Nov 13, 2025	25.33	26.16	24.79	24.99	24.99	-2.19%	98,955
Nov 12, 2025	26.15	26.87	25.16	25.55	25.55	-1.96%	127,755
Nov 11, 2025	25.35	26.37	25.30	26.06	26.06	2.48%	54,646
Nov 10, 2025	26.84	27.70	25.17	25.43	25.43	-2.57%	153,243
Nov 7, 2025	26.36	26.60	25.14	26.10	26.10	-2.83%	130,222
Nov 6, 2025	28.84	28.84	26.68	26.86	26.86	-6.02%	103,758
Nov 5, 2025	26.39	29.01	26.39	28.58	28.58	7.48%	118,774
Nov 4, 2025	29.00	29.00	26.45	26.59	26.59	-10.53%	144,012
Nov 3, 2025	30.68	30.68	28.85	29.72	29.72	-1.88%	69,313
Oct 31, 2025	29.85	30.78	29.35	30.29	30.29	1.36%	187,720
Oct 30, 2025	30.20	30.64	29.45	29.89	29.89	-1.98%	154,081
Oct 29, 2025	31.16	31.41	29.97	30.49	30.49	-2.17%	68,868
Oct 28, 2025	30.76	31.83	30.32	31.17	31.17	0.96%	60,107
Oct 27, 2025	31.50	31.75	30.46	30.87	30.87	-1.44%	103,256
Oct 24, 2025	31.02	32.06	30.30	31.32	31.32	1.75%	80,881
Oct 23, 2025	30.87	31.60	30.54	30.78	30.78	-0.29%	67,370
Oct 22, 2025	30.51	31.37	29.65	30.87	30.87	0.13%	126,518
Oct 21, 2025	33.48	33.82	30.83	30.83	30.83	-8.98%	122,158
Oct 20, 2025	32.61	34.69	32.61	33.87	33.87	5.32%	81,562
Oct 17, 2025	32.01	32.35	31.09	32.16	32.16	-0.88%	76,001
Oct 16, 2025	34.82	34.82	32.15	32.45	32.45	-6.82%	91,053
Oct 15, 2025	35.56	35.95	34.17	34.82	34.82	-0.94%	80,701
Oct 14, 2025	32.96	35.15	31.87	35.15	35.15	5.56%	105,035
Oct 13, 2025	32.00	34.54	32.00	33.30	33.30	5.08%	96,443
Oct 10, 2025	34.46	34.48	31.65	31.69	31.69	-8.14%	171,398
Oct 9, 2025	34.16	36.85	34.16	34.50	34.50	0.35%	271,074
Oct 8, 2025	31.60	34.94	30.28	34.38	34.38	9.04%	311,883
Oct 7, 2025	30.89	32.86	30.30	31.53	31.53	2.37%	235,310
Oct 6, 2025	29.74	32.98	29.74	30.80	30.80	3.18%	410,597
Oct 3, 2025	27.80	29.90	27.45	29.85	29.85	7.53%	264,595
Oct 2, 2025	27.68	28.15	26.75	27.76	27.76	0.80%	90,638
Oct 1, 2025	26.10	27.63	26.00	27.54	27.54	3.92%	139,977
Sep 30, 2025	26.54	27.14	25.57	26.50	26.50	-0.19%	114,896
Sep 29, 2025	25.31	26.80	25.25	26.55	26.55	5.11%	83,020
Sep 26, 2025	25.02	26.09	24.54	25.26	25.26	1.69%	48,601
Sep 25, 2025	24.35	25.33	24.28	24.84	24.84	0.20%	42,436
Sep 24, 2025	25.11	25.42	23.95	24.79	24.79	-0.96%	51,374