Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	36.06	38.59	36.06	37.01	37.01	1.73%	209,520
Jul 17, 2026	36.34	37.84	36.19	36.38	36.38	-2.91%	207,984
Jul 16, 2026	39.24	39.24	36.54	37.47	37.47	-1.19%	332,898
Jul 15, 2026	39.10	39.74	36.35	37.92	37.92	-2.79%	167,650
Jul 14, 2026	37.90	39.86	37.77	39.01	39.01	3.47%	217,054
Jul 13, 2026	41.31	41.50	37.28	37.70	37.70	-8.83%	336,910
Jul 10, 2026	42.17	42.85	40.40	41.35	41.35	-2.61%	202,940
Jul 9, 2026	45.37	45.37	41.33	42.46	42.46	-5.81%	356,603
Jul 8, 2026	42.98	46.99	42.98	45.08	45.08	2.59%	207,383
Jul 7, 2026	45.58	45.58	43.62	43.94	43.94	-5.24%	172,957
Jul 6, 2026	46.30	47.87	45.85	46.37	46.37	0.30%	110,150
Jul 2, 2026	46.58	49.15	44.89	46.23	46.23	-1.39%	145,450
Jul 1, 2026	50.09	52.00	46.73	46.88	46.88	-7.39%	180,608
Jun 30, 2026	46.00	50.70	45.56	50.62	50.62	10.04%	247,050
Jun 29, 2026	43.62	46.42	43.40	46.00	46.00	9.19%	280,975
Jun 26, 2026	40.80	43.13	40.80	42.13	42.13	0.86%	178,138
Jun 25, 2026	43.21	43.54	40.92	41.77	41.77	-1.97%	260,934
Jun 24, 2026	43.77	44.55	41.99	42.61	42.61	-2.65%	231,596
Jun 23, 2026	42.83	44.66	41.75	43.77	43.77	-1.79%	193,622
Jun 22, 2026	44.92	45.31	42.75	44.57	44.57	-2.28%	275,651
Jun 18, 2026	50.24	50.24	44.80	45.61	45.61	-3.94%	188,212
Jun 17, 2026	45.20	48.90	44.40	47.48	47.48	5.98%	294,774
Jun 16, 2026	48.83	48.83	44.39	44.80	44.80	-7.34%	325,436
Jun 15, 2026	49.02	51.78	46.08	48.35	48.35	3.07%	387,555
Jun 12, 2026	51.00	51.00	45.09	46.91	46.91	-6.40%	394,037
Jun 11, 2026	44.78	50.31	44.37	50.12	50.12	14.19%	436,388
Jun 10, 2026	43.66	44.95	42.95	43.89	43.89	-1.39%	318,443
Jun 9, 2026	46.35	47.76	41.08	44.51	44.51	-0.58%	670,219
Jun 8, 2026	47.20	48.25	43.54	44.77	44.77	0.47%	397,988
Jun 5, 2026	55.98	55.98	43.89	44.56	44.56	-18.97%	647,085
Jun 4, 2026	47.31	55.10	46.73	54.99	54.99	17.53%	728,039
Jun 3, 2026	49.39	49.54	44.70	46.79	46.79	-6.68%	394,989
Jun 2, 2026	49.65	52.32	49.44	50.14	50.14	0.87%	152,430
Jun 1, 2026	52.83	53.50	49.44	49.71	49.71	-8.30%	230,613
May 29, 2026	58.68	58.68	52.89	54.21	54.21	-7.35%	139,841
May 28, 2026	57.01	59.12	55.31	58.51	58.51	2.04%	115,386
May 27, 2026	58.68	59.09	56.82	57.34	57.34	-0.80%	352,768
May 26, 2026	55.36	59.00	54.66	57.80	57.80	8.04%	349,316
May 22, 2026	52.82	55.00	52.53	53.50	53.50	2.57%	162,711
May 21, 2026	50.87	52.20	50.38	52.16	52.16	2.07%	144,653
May 20, 2026	51.22	51.85	48.26	51.10	51.10	1.53%	176,916
May 19, 2026	51.58	51.93	48.11	50.33	50.33	-3.79%	200,713
May 18, 2026	52.41	55.00	50.54	52.31	52.31	0.58%	452,178
May 15, 2026	51.22	53.00	50.77	52.01	52.01	-3.52%	156,924
May 14, 2026	52.59	54.57	52.13	53.91	53.91	0.54%	168,101
May 13, 2026	53.62	55.38	52.69	53.62	53.62	0.77%	153,399
May 12, 2026	54.25	54.38	51.01	53.21	53.21	-3.10%	180,752
May 11, 2026	54.23	55.83	53.03	54.91	54.91	0.48%	133,629
May 8, 2026	52.99	55.38	51.62	54.65	54.65	4.39%	195,320
May 7, 2026	48.85	54.24	48.85	52.35	52.35	6.58%	246,023