Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	45.36	46.20	44.21	45.96	45.96	2.91%	94,787
Oct 8, 2026	46.57	46.57	42.94	44.66	44.66	-4.45%	132,263
Oct 7, 2026	46.73	46.95	45.51	46.74	46.74	-1.93%	79,101
Oct 6, 2026	47.18	49.25	46.57	47.66	47.66	3.23%	84,125
Oct 5, 2026	47.87	48.21	45.95	46.17	46.17	-3.81%	95,274
Oct 2, 2026	47.35	48.87	47.24	48.00	48.00	3.38%	50,063
Oct 1, 2026	46.82	46.82	45.45	46.43	46.43	0.63%	87,115
Sep 30, 2026	46.73	47.30	46.05	46.14	46.14	0.72%	68,099
Sep 29, 2026	48.08	48.30	44.96	45.81	45.81	-3.33%	110,072
Sep 28, 2026	47.62	48.72	46.60	47.39	47.39	-1.70%	116,561
Sep 25, 2026	48.92	50.03	47.93	48.21	48.21	0.35%	102,030
Sep 24, 2026	46.40	48.75	45.49	48.04	48.04	1.97%	142,300
Sep 23, 2026	48.78	48.78	46.10	47.11	47.11	-3.44%	135,926
Sep 22, 2026	52.05	52.35	48.38	48.79	48.79	-5.08%	102,202
Sep 21, 2026	49.94	51.99	49.79	51.40	51.40	5.26%	101,105
Sep 18, 2026	52.12	52.17	47.98	48.83	48.83	-5.50%	199,999
Sep 17, 2026	50.52	52.56	49.75	51.67	51.67	5.90%	136,304
Sep 16, 2026	49.70	50.30	47.42	48.79	48.79	0.41%	108,177
Sep 15, 2026	49.42	49.93	46.92	48.59	48.59	-1.06%	96,619
Sep 14, 2026	48.15	50.28	47.17	49.11	49.11	-1.29%	129,869
Sep 11, 2026	48.23	50.06	47.98	49.75	49.75	5.54%	135,584
Sep 10, 2026	46.41	48.22	45.21	47.14	47.14	1.42%	125,395
Sep 9, 2026	47.16	47.45	46.22	46.48	46.48	-1.44%	132,682
Sep 8, 2026	44.91	47.87	44.90	47.16	47.16	5.03%	120,663
Sep 4, 2026	44.59	47.21	44.58	44.90	44.90	1.93%	174,673
Sep 3, 2026	43.86	44.93	43.40	44.05	44.05	1.94%	93,069
Sep 2, 2026	43.56	43.98	42.28	43.21	43.21	0.63%	115,790
Sep 1, 2026	42.81	44.10	42.42	42.94	42.94	-1.06%	99,926
Aug 31, 2026	42.94	44.00	42.54	43.40	43.40	1.35%	91,723
Aug 28, 2026	45.07	45.99	42.70	42.82	42.82	-6.30%	140,461
Aug 27, 2026	43.44	46.56	43.10	45.70	45.70	9.28%	214,023
Aug 26, 2026	42.31	43.53	41.74	41.82	41.82	-1.32%	219,294
Aug 25, 2026	43.32	44.57	41.75	42.38	42.38	0.50%	165,361
Aug 24, 2026	44.21	44.21	42.00	42.17	42.17	-4.79%	232,357
Aug 21, 2026	44.87	45.66	43.45	44.29	44.29	-0.02%	163,036
Aug 20, 2026	45.33	45.92	43.05	44.30	44.30	-3.88%	322,288
Aug 19, 2026	47.61	48.20	45.11	46.09	46.09	-2.58%	196,593
Aug 18, 2026	49.30	49.59	46.81	47.31	47.31	-6.41%	217,598
Aug 17, 2026	50.58	53.51	50.30	50.55	50.55	-0.18%	244,757
Aug 14, 2026	53.53	54.10	48.71	50.64	50.64	-3.76%	335,579
Aug 13, 2026	57.35	60.24	51.74	52.62	52.62	-14.30%	312,688
Aug 12, 2026	61.00	61.54	59.72	61.40	61.40	3.23%	214,550
Aug 11, 2026	56.83	60.00	56.74	59.48	59.48	4.83%	237,184
Aug 10, 2026	59.29	60.78	55.69	56.74	56.74	-3.70%	226,341
Aug 7, 2026	54.91	59.03	54.12	58.92	58.92	8.95%	375,738
Aug 6, 2026	51.28	55.74	50.26	54.08	54.08	5.46%	283,115
Aug 5, 2026	51.90	53.84	51.03	51.28	51.28	-6.34%	271,200
Aug 4, 2026	44.00	55.52	43.12	54.75	54.75	36.26%	1,332,271
Aug 3, 2026	37.19	40.29	36.40	40.18	40.18	7.84%	165,904
Jul 31, 2026	38.26	38.55	36.91	37.26	37.26	-0.48%	135,650