Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	29.47	29.77	29.07	29.59	-	1.30%	24,362
Feb 2, 2026	28.63	30.37	28.57	29.21	29.21	0.59%	99,201
Jan 30, 2026	30.29	31.74	28.77	29.04	29.04	-3.67%	94,071
Jan 29, 2026	29.90	30.99	28.54	30.15	30.15	0.95%	148,526
Jan 28, 2026	29.08	30.62	28.59	29.86	29.86	5.14%	123,361
Jan 27, 2026	28.64	31.00	27.73	28.40	28.40	-1.22%	268,475
Jan 26, 2026	29.90	29.90	27.10	28.75	28.75	-4.64%	352,993
Jan 23, 2026	28.43	30.42	27.09	30.15	30.15	6.16%	408,285
Jan 22, 2026	28.00	28.61	24.61	28.40	28.40	3.69%	604,348
Jan 21, 2026	35.41	36.00	25.00	27.39	27.39	-20.98%	1,008,426
Jan 20, 2026	34.80	36.00	33.73	34.66	34.66	-2.53%	125,312
Jan 16, 2026	33.97	35.75	33.72	35.56	35.56	5.30%	128,528
Jan 15, 2026	33.60	34.10	33.01	33.77	33.77	-0.03%	54,730
Jan 14, 2026	32.40	34.31	32.04	33.78	33.78	3.78%	132,290
Jan 13, 2026	34.92	35.00	31.82	32.55	32.55	-6.92%	146,044
Jan 12, 2026	33.11	35.50	32.60	34.97	34.97	7.70%	240,345
Jan 9, 2026	30.42	32.95	30.42	32.47	32.47	7.30%	151,073
Jan 8, 2026	29.78	31.75	29.78	30.26	30.26	0.93%	75,922
Jan 7, 2026	31.78	31.80	29.74	29.98	29.98	-5.37%	72,420
Jan 6, 2026	31.10	33.51	30.31	31.68	31.68	2.39%	186,706
Jan 5, 2026	29.10	31.72	29.10	30.94	30.94	6.10%	148,812
Jan 2, 2026	29.10	29.47	28.19	29.16	29.16	0.21%	99,296
Dec 31, 2025	29.48	29.56	28.57	29.10	29.10	-0.82%	34,285
Dec 30, 2025	29.53	30.20	29.07	29.34	29.34	-0.61%	46,230
Dec 29, 2025	29.00	30.50	29.00	29.52	29.52	1.17%	65,247
Dec 26, 2025	30.22	30.66	28.65	29.18	29.18	-3.25%	37,423
Dec 24, 2025	30.51	31.00	30.00	30.16	30.16	-1.21%	25,202
Dec 23, 2025	29.25	30.78	28.89	30.53	30.53	2.14%	99,757
Dec 22, 2025	28.86	31.00	28.53	29.89	29.89	5.32%	103,784
Dec 19, 2025	27.50	29.09	27.50	28.38	28.38	3.20%	68,526
Dec 18, 2025	27.55	28.39	27.02	27.50	27.50	1.70%	76,389
Dec 17, 2025	29.31	29.90	26.83	27.04	27.04	-7.11%	210,253
Dec 16, 2025	30.34	31.00	28.78	29.11	29.11	-2.58%	196,868
Dec 15, 2025	32.44	32.44	29.58	29.88	29.88	-6.83%	176,775
Dec 12, 2025	35.01	35.98	32.00	32.07	32.07	-8.40%	205,829
Dec 11, 2025	33.60	36.77	32.65	35.01	35.01	4.26%	198,920
Dec 10, 2025	32.54	34.90	32.24	33.58	33.58	3.72%	185,130
Dec 9, 2025	28.93	32.99	28.89	32.38	32.38	12.88%	186,080
Dec 8, 2025	28.60	28.95	27.98	28.68	28.68	1.20%	38,293
Dec 5, 2025	28.00	28.62	27.51	28.34	28.34	1.21%	46,241
Dec 4, 2025	26.93	28.65	26.93	28.00	28.00	4.52%	203,862
Dec 3, 2025	26.30	27.15	25.75	26.79	26.79	1.17%	54,918
Dec 2, 2025	26.25	28.00	25.97	26.48	26.48	1.07%	118,284
Dec 1, 2025	25.63	26.44	24.90	26.20	26.20	0.58%	77,716
Nov 28, 2025	25.66	26.38	25.62	26.05	26.05	2.76%	40,817
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%	43,669
Nov 24, 2025	23.61	25.12	23.61	24.92	24.92	4.88%	54,566
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