Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	16.80	18.29	16.43	17.23	17.23	2.56%	82,424
Dec 19, 2024	17.24	17.37	16.13	16.80	16.80	-2.89%	81,783
Dec 18, 2024	18.50	18.60	16.42	17.30	17.30	-4.74%	132,223
Dec 17, 2024	16.89	18.80	16.58	18.16	18.16	7.65%	142,822
Dec 16, 2024	16.76	17.66	16.50	16.87	16.87	0.66%	92,058
Dec 13, 2024	17.37	17.74	16.43	16.76	16.76	-3.12%	39,586
Dec 12, 2024	17.01	17.47	16.50	17.30	17.30	-0.06%	54,821
Dec 11, 2024	16.59	17.64	15.70	17.31	17.31	5.42%	74,540
Dec 10, 2024	17.23	17.23	16.04	16.42	16.42	-3.58%	68,469
Dec 9, 2024	15.70	17.75	15.70	17.03	17.03	9.87%	183,129
Dec 6, 2024	13.24	15.87	13.00	15.50	15.50	16.80%	119,684
Dec 5, 2024	13.06	13.59	13.00	13.27	13.27	-	45,378
Dec 4, 2024	13.14	13.53	12.87	13.27	13.27	-0.08%	50,869
Dec 3, 2024	13.80	14.01	12.91	13.28	13.28	-4.67%	45,489
Dec 2, 2024	13.47	14.22	12.65	13.93	13.93	3.49%	98,162
Nov 29, 2024	13.10	14.82	13.09	13.46	13.46	2.28%	227,639
Nov 27, 2024	12.20	13.16	12.11	13.16	13.16	6.56%	41,849
Nov 26, 2024	12.71	12.71	12.16	12.35	12.35	-2.83%	11,257
Nov 25, 2024	12.22	12.93	12.13	12.71	12.71	5.48%	61,796
Nov 22, 2024	11.84	12.12	11.29	12.05	12.05	2.90%	44,109
Nov 21, 2024	11.04	11.99	11.04	11.71	11.71	6.17%	27,253
Nov 20, 2024	10.97	11.09	10.11	11.03	11.03	0.64%	60,418
Nov 19, 2024	11.89	11.89	10.91	10.96	10.96	-7.74%	44,565
Nov 18, 2024	11.90	12.49	11.50	11.88	11.88	-0.92%	74,098
Nov 15, 2024	13.00	13.25	11.79	11.99	11.99	-9.24%	50,055
Nov 14, 2024	13.24	13.83	12.67	13.21	13.21	4.68%	57,994
Nov 13, 2024	12.00	12.75	11.71	12.62	12.62	6.05%	82,655
Nov 12, 2024	12.00	12.06	11.32	11.90	11.90	-1.33%	61,023
Nov 11, 2024	11.65	12.43	11.20	12.06	12.06	4.33%	75,742
Nov 8, 2024	11.21	11.80	11.02	11.56	11.56	2.21%	45,707
Nov 7, 2024	11.50	12.00	10.82	11.31	11.31	-3.33%	72,513
Nov 6, 2024	12.36	12.48	11.70	11.70	11.70	-2.58%	42,374
Nov 5, 2024	12.43	12.43	12.00	12.01	12.01	-4.00%	45,691
Nov 4, 2024	12.37	12.64	12.06	12.51	12.51	-0.71%	29,831
Nov 1, 2024	13.20	13.20	12.06	12.60	12.60	-3.74%	57,778
Oct 31, 2024	12.61	13.16	12.02	13.09	13.09	3.56%	34,342
Oct 30, 2024	12.79	12.91	12.32	12.64	12.64	-0.94%	29,041
Oct 29, 2024	13.15	13.15	12.52	12.76	12.76	-2.82%	30,695
Oct 28, 2024	13.13	13.38	13.09	13.13	13.13	1.31%	25,887
Oct 25, 2024	13.43	13.62	12.94	12.96	12.96	-3.50%	58,646
Oct 24, 2024	13.44	13.78	13.23	13.43	13.43	-0.52%	24,794
Oct 23, 2024	14.35	14.81	13.16	13.50	13.50	-5.92%	77,552
Oct 22, 2024	14.35	14.72	14.01	14.35	14.35	0.63%	40,944
Oct 21, 2024	14.14	14.41	13.42	14.26	14.26	1.42%	133,271
Oct 18, 2024	14.04	14.17	13.61	14.06	14.06	4.15%	56,726
Oct 17, 2024	13.99	14.46	13.25	13.50	13.50	-2.88%	67,782
Oct 16, 2024	13.28	14.81	13.10	13.90	13.90	4.51%	97,706
Oct 15, 2024	13.50	13.72	12.60	13.30	13.30	-2.49%	40,195
Oct 14, 2024	13.70	15.02	13.50	13.64	13.64	-0.29%	141,175
Oct 11, 2024	12.54	13.84	12.54	13.68	13.68	9.00%	50,870
Oct 10, 2024	12.65	12.89	12.31	12.55	12.55	-1.80%	29,431
Oct 9, 2024	12.99	12.99	12.55	12.78	12.78	-0.54%	29,907
Oct 8, 2024	13.17	13.17	12.57	12.85	12.85	-3.96%	19,670
Oct 7, 2024	13.60	13.68	13.07	13.38	13.38	-1.55%	25,560
Oct 4, 2024	13.65	13.82	13.00	13.59	13.59	-1.45%	47,598
Oct 3, 2024	13.24	13.79	13.00	13.79	13.79	3.92%	36,157
Oct 2, 2024	12.93	13.35	12.54	13.27	13.27	1.49%	16,968
Oct 1, 2024	13.25	13.34	12.44	13.08	13.08	-0.72%	36,113
Sep 30, 2024	13.53	13.54	13.01	13.17	13.17	-1.72%	23,522
Sep 27, 2024	12.39	13.59	12.23	13.40	13.40	10.47%	129,144
Sep 26, 2024	11.86	12.21	11.41	12.13	12.13	1.68%	13,470
Sep 25, 2024	12.42	12.62	11.76	11.93	11.93	-3.01%	45,492
Sep 24, 2024	12.32	12.45	12.00	12.30	12.30	1.23%	27,733
Sep 23, 2024	12.06	12.29	11.69	12.15	12.15	1.59%	27,267
Sep 20, 2024	10.73	12.07	10.53	11.96	11.96	11.88%	50,518
Sep 19, 2024	11.10	11.10	10.56	10.69	10.69	-1.20%	13,600
Sep 18, 2024	11.23	11.23	10.45	10.82	10.82	-5.09%	114,932
Sep 17, 2024	10.53	11.67	10.50	11.40	11.40	8.21%	30,696
Sep 16, 2024	12.02	12.39	10.20	10.54	10.54	-12.72%	102,265
Sep 13, 2024	11.09	13.35	10.98	12.07	12.07	10.33%	233,469
Sep 12, 2024	10.19	11.12	10.19	10.94	10.94	6.63%	11,674
Sep 11, 2024	10.84	10.94	10.16	10.26	10.26	-7.07%	9,647
Sep 10, 2024	10.32	11.04	10.10	11.04	11.04	6.77%	9,784
Sep 9, 2024	11.26	11.26	10.31	10.34	10.34	-3.72%	11,608
Sep 6, 2024	11.37	11.39	10.74	10.74	10.74	-4.11%	14,289
Sep 5, 2024	10.42	11.25	10.28	11.20	11.20	6.67%	22,981
Sep 4, 2024	9.86	10.50	9.86	10.50	10.50	2.24%	10,269
Sep 3, 2024	10.80	10.80	10.08	10.27	10.27	-5.78%	10,351
Aug 30, 2024	10.53	11.00	10.27	10.90	10.90	4.01%	18,161
Aug 29, 2024	10.19	10.68	10.07	10.48	10.48	1.35%	35,125
Aug 28, 2024	10.67	10.70	10.00	10.34	10.34	-3.36%	10,923
Aug 27, 2024	10.08	10.70	9.85	10.70	10.70	5.94%	22,659
Aug 26, 2024	10.16	10.27	10.00	10.10	10.10	-0.79%	9,578
Aug 23, 2024	9.27	10.18	9.25	10.18	10.18	10.29%	19,710
Aug 22, 2024	9.32	9.43	9.04	9.23	9.23	-2.33%	17,178
Aug 21, 2024	9.37	9.48	9.26	9.45	9.45	1.61%	6,736
Aug 20, 2024	10.07	10.07	9.24	9.30	9.30	-6.81%	15,123
Aug 19, 2024	10.14	10.14	9.56	9.98	9.98	-2.06%	13,747
Aug 16, 2024	9.05	10.20	9.05	10.19	10.19	11.98%	23,889
Aug 15, 2024	8.98	9.12	8.66	9.10	9.10	1.90%	55,272
Aug 14, 2024	8.45	9.38	8.45	8.93	8.93	7.20%	129,241
Aug 13, 2024	8.01	8.38	8.00	8.33	8.33	4.39%	33,050
Aug 12, 2024	7.89	7.98	7.86	7.98	7.98	-0.87%	6,347
Aug 9, 2024	7.89	8.15	7.85	8.05	8.05	2.68%	9,207
Aug 8, 2024	7.72	7.98	7.69	7.84	7.84	0.77%	9,712
Aug 7, 2024	7.77	8.10	7.46	7.78	7.78	-0.51%	14,350
Aug 6, 2024	7.64	7.99	7.21	7.82	7.82	2.14%	88,468
Aug 5, 2024	7.57	7.87	7.57	7.66	7.66	-4.30%	17,446
Aug 2, 2024	7.83	8.08	7.83	8.00	8.00	0.38%	10,105
Aug 1, 2024	7.99	8.16	7.77	7.97	7.97	3.37%	49,940