Telesat Corporation (TSAT)
NASDAQ: TSAT · Real-Time Price · USD
16.92
-0.38 (-2.20%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.85 | 17.85 | 16.49 | 16.95 | 16.95 | -2.05% | 59,006 |
| Apr 16, 2025 | 17.62 | 18.29 | 17.10 | 17.30 | 17.30 | -2.81% | 107,896 |
| Apr 15, 2025 | 17.05 | 18.00 | 17.05 | 17.80 | 17.80 | 3.58% | 44,217 |
| Apr 14, 2025 | 17.91 | 18.31 | 16.76 | 17.19 | 17.19 | -1.07% | 56,215 |
| Apr 11, 2025 | 17.65 | 17.98 | 17.00 | 17.37 | 17.37 | -0.80% | 91,658 |
| Apr 10, 2025 | 17.82 | 18.59 | 17.13 | 17.51 | 17.51 | -4.05% | 44,914 |
| Apr 9, 2025 | 16.87 | 18.54 | 16.43 | 18.25 | 18.25 | 7.67% | 199,061 |
| Apr 8, 2025 | 18.33 | 18.63 | 16.78 | 16.95 | 16.95 | -1.57% | 122,532 |
| Apr 7, 2025 | 15.70 | 17.94 | 15.49 | 17.22 | 17.22 | 3.61% | 162,356 |
| Apr 4, 2025 | 16.81 | 17.17 | 15.86 | 16.62 | 16.62 | -5.68% | 143,680 |
| Apr 3, 2025 | 16.85 | 17.94 | 16.60 | 17.62 | 17.62 | -2.38% | 126,065 |
| Apr 2, 2025 | 18.02 | 18.48 | 17.35 | 18.05 | 18.05 | 1.18% | 47,357 |
| Apr 1, 2025 | 19.16 | 19.57 | 17.84 | 17.84 | 17.84 | -5.26% | 83,599 |
| Mar 31, 2025 | 18.65 | 19.38 | 18.23 | 18.83 | 18.83 | -1.31% | 81,459 |
| Mar 28, 2025 | 20.44 | 20.44 | 18.74 | 19.08 | 19.08 | -7.29% | 116,447 |
| Mar 27, 2025 | 18.88 | 21.50 | 17.81 | 20.58 | 20.58 | -0.05% | 154,963 |
| Mar 26, 2025 | 21.16 | 21.55 | 20.05 | 20.59 | 20.59 | -2.97% | 48,788 |
| Mar 25, 2025 | 21.81 | 21.90 | 20.62 | 21.22 | 21.22 | -1.67% | 42,645 |
| Mar 24, 2025 | 21.27 | 22.59 | 21.27 | 21.58 | 21.58 | 3.30% | 73,908 |
| Mar 21, 2025 | 22.50 | 22.50 | 20.87 | 20.89 | 20.89 | -3.02% | 34,594 |
| Mar 20, 2025 | 21.53 | 22.49 | 20.60 | 21.54 | 21.54 | -2.49% | 68,518 |
| Mar 19, 2025 | 22.87 | 23.24 | 21.62 | 22.09 | 22.09 | -3.75% | 91,294 |
| Mar 18, 2025 | 22.83 | 23.65 | 21.79 | 22.95 | 22.95 | -1.88% | 89,085 |
| Mar 17, 2025 | 25.25 | 25.25 | 22.50 | 23.39 | 23.39 | -7.73% | 212,982 |
| Mar 14, 2025 | 21.82 | 25.38 | 21.82 | 25.35 | 25.35 | 18.51% | 277,557 |
| Mar 13, 2025 | 21.28 | 22.26 | 20.65 | 21.39 | 21.39 | 0.90% | 47,888 |
| Mar 12, 2025 | 22.24 | 23.90 | 20.90 | 21.20 | 21.20 | -3.11% | 122,121 |
| Mar 11, 2025 | 17.55 | 22.03 | 17.35 | 21.88 | 21.88 | 26.47% | 451,001 |
| Mar 10, 2025 | 17.82 | 19.44 | 17.00 | 17.30 | 17.30 | -2.86% | 113,705 |
| Mar 7, 2025 | 17.81 | 18.29 | 17.38 | 17.81 | 17.81 | - | 76,211 |
| Mar 6, 2025 | 17.30 | 17.99 | 16.60 | 17.81 | 17.81 | 5.07% | 95,103 |
| Mar 5, 2025 | 16.53 | 17.16 | 15.78 | 16.95 | 16.95 | 7.62% | 60,321 |
| Mar 4, 2025 | 16.47 | 16.59 | 15.60 | 15.75 | 15.75 | -5.01% | 74,525 |
| Mar 3, 2025 | 17.67 | 18.05 | 15.81 | 16.58 | 16.58 | -6.17% | 90,579 |
| Feb 28, 2025 | 17.66 | 18.45 | 17.27 | 17.67 | 17.67 | -0.95% | 45,835 |
| Feb 27, 2025 | 18.00 | 18.14 | 17.50 | 17.84 | 17.84 | -1.27% | 35,135 |
| Feb 26, 2025 | 18.33 | 18.89 | 17.85 | 18.07 | 18.07 | 0.39% | 18,838 |
| Feb 25, 2025 | 18.53 | 18.96 | 17.30 | 18.00 | 18.00 | -2.86% | 38,745 |
| Feb 24, 2025 | 19.25 | 19.25 | 16.90 | 18.53 | 18.53 | -3.09% | 36,555 |
| Feb 21, 2025 | 20.84 | 20.84 | 18.60 | 19.12 | 19.12 | -2.65% | 48,317 |
| Feb 20, 2025 | 20.53 | 20.83 | 19.41 | 19.64 | 19.64 | -5.49% | 45,574 |
| Feb 19, 2025 | 21.82 | 21.82 | 19.75 | 20.78 | 20.78 | -5.03% | 78,416 |
| Feb 18, 2025 | 21.65 | 22.50 | 21.60 | 21.88 | 21.88 | 1.81% | 36,284 |
| Feb 14, 2025 | 22.93 | 23.62 | 21.14 | 21.49 | 21.49 | -5.62% | 91,816 |
| Feb 13, 2025 | 22.45 | 23.49 | 22.25 | 22.77 | 22.77 | 1.47% | 117,546 |
| Feb 12, 2025 | 20.51 | 22.93 | 20.51 | 22.44 | 22.44 | 6.65% | 75,033 |
| Feb 11, 2025 | 20.69 | 21.90 | 20.37 | 21.04 | 21.04 | 0.57% | 48,687 |
| Feb 10, 2025 | 20.44 | 21.50 | 20.14 | 20.92 | 20.92 | 4.81% | 64,156 |
| Feb 7, 2025 | 19.63 | 20.23 | 19.25 | 19.96 | 19.96 | 0.45% | 23,183 |
| Feb 6, 2025 | 19.70 | 20.17 | 19.46 | 19.87 | 19.87 | 1.22% | 28,298 |