Skip to main content
Telesat Corporation (TSAT)
NASDAQ: TSAT · Real-Time Price · USD
19.08
-1.50 (-7.29%)
At close: Mar 28, 2025, 4:00 PM
18.75
-0.33 (-1.73%)
After-hours: Mar 28, 2025, 7:56 PM EDT

Telesat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202520.4420.4418.7419.0819.08-7.29%116,397
Mar 27, 202518.8821.5017.8120.5820.58-0.05%154,963
Mar 26, 202521.1621.5520.0520.5920.59-2.97%48,788
Mar 25, 202521.8121.9020.6221.2221.22-1.67%42,645
Mar 24, 202521.2722.5921.2721.5821.583.30%73,908
Mar 21, 202522.5022.5020.8720.8920.89-3.02%34,594
Mar 20, 202521.5322.4920.6021.5421.54-2.49%68,518
Mar 19, 202522.8723.2421.6222.0922.09-3.75%91,294
Mar 18, 202522.8323.6521.7922.9522.95-1.88%89,085
Mar 17, 202525.2525.2522.5023.3923.39-7.73%212,982
Mar 14, 202521.8225.3821.8225.3525.3518.51%277,557
Mar 13, 202521.2822.2620.6521.3921.390.90%47,888
Mar 12, 202522.2423.9020.9021.2021.20-3.11%122,121
Mar 11, 202517.5522.0317.3521.8821.8826.47%451,001
Mar 10, 202517.8219.4417.0017.3017.30-2.86%113,705
Mar 7, 202517.8118.2917.3817.8117.81-76,211
Mar 6, 202517.3017.9916.6017.8117.815.07%95,103
Mar 5, 202516.5317.1615.7816.9516.957.62%60,321
Mar 4, 202516.4716.5915.6015.7515.75-5.01%74,525
Mar 3, 202517.6718.0515.8116.5816.58-6.17%90,579
Feb 28, 202517.6618.4517.2717.6717.67-0.95%45,835
Feb 27, 202518.0018.1417.5017.8417.84-1.27%35,135
Feb 26, 202518.3318.8917.8518.0718.070.39%18,838
Feb 25, 202518.5318.9617.3018.0018.00-2.86%38,745
Feb 24, 202519.2519.2516.9018.5318.53-3.09%36,555
Feb 21, 202520.8420.8418.6019.1219.12-2.65%48,317
Feb 20, 202520.5320.8319.4119.6419.64-5.49%45,574
Feb 19, 202521.8221.8219.7520.7820.78-5.03%78,416
Feb 18, 202521.6522.5021.6021.8821.881.81%36,284
Feb 14, 202522.9323.6221.1421.4921.49-5.62%91,816
Feb 13, 202522.4523.4922.2522.7722.771.47%117,546
Feb 12, 202520.5122.9320.5122.4422.446.65%75,033
Feb 11, 202520.6921.9020.3721.0421.040.57%48,687
Feb 10, 202520.4421.5020.1420.9220.924.81%64,156
Feb 7, 202519.6320.2319.2519.9619.960.45%23,183
Feb 6, 202519.7020.1719.4619.8719.871.22%28,298
Feb 5, 202519.0820.4019.0819.6319.632.77%28,372
Feb 4, 202518.1319.4618.1219.1019.106.11%34,025
Feb 3, 202517.8918.5516.6118.0018.00-2.33%27,025
Jan 31, 202519.1519.1517.9818.4318.43-4.06%37,289
Jan 30, 202518.3719.6118.2319.2119.216.78%135,622
Jan 29, 202518.0018.4017.4417.9917.99-1.15%51,398
Jan 28, 202517.2218.2016.9818.2018.205.88%33,709
Jan 27, 202517.5317.5316.6617.1917.19-2.99%37,490
Jan 24, 202517.8818.4217.4817.7217.720.40%42,232
Jan 23, 202517.0718.0416.9117.6517.65-26,924
Jan 22, 202517.7918.5017.3417.6517.651.15%120,966
Jan 21, 202516.0517.4516.0517.4517.457.38%91,961
Jan 17, 202516.4816.4815.5916.2516.253.17%82,023
Jan 16, 202515.6016.0615.3415.7515.752.27%117,273