Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	42.94	44.00	42.54	43.40	43.40	1.35%	89,910
Aug 28, 2026	45.07	45.99	42.70	42.82	42.82	-6.30%	135,125
Aug 27, 2026	43.44	46.56	43.10	45.70	45.70	9.28%	204,088
Aug 26, 2026	42.31	43.53	41.74	41.82	41.82	-1.32%	216,983
Aug 25, 2026	43.32	44.57	41.75	42.38	42.38	0.50%	158,849
Aug 24, 2026	44.21	44.21	42.00	42.17	42.17	-4.79%	223,951
Aug 21, 2026	44.87	45.66	43.45	44.29	44.29	-0.02%	159,294
Aug 20, 2026	45.33	45.92	43.05	44.30	44.30	-3.88%	319,036
Aug 19, 2026	47.61	48.20	45.11	46.09	46.09	-2.58%	194,513
Aug 18, 2026	49.30	49.59	46.81	47.31	47.31	-6.41%	211,737
Aug 17, 2026	50.58	53.51	50.30	50.55	50.55	-0.18%	244,741
Aug 14, 2026	53.53	54.10	48.71	50.64	50.64	-3.76%	335,578
Aug 13, 2026	57.35	60.24	51.74	52.62	52.62	-14.30%	312,435
Aug 12, 2026	61.00	61.54	59.72	61.40	61.40	3.23%	211,462
Aug 11, 2026	56.83	60.00	56.74	59.48	59.48	4.83%	233,385
Aug 10, 2026	59.29	60.78	55.69	56.74	56.74	-3.70%	222,684
Aug 7, 2026	54.91	59.03	54.12	58.92	58.92	8.95%	375,677
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
Jul 30, 2026	35.50	37.79	34.91	37.44	37.44	8.81%	148,255
Jul 29, 2026	36.88	36.88	34.14	34.41	34.41	-6.97%	284,062
Jul 28, 2026	37.06	37.20	35.61	36.99	36.99	-2.01%	195,320
Jul 27, 2026	38.05	38.69	36.20	37.75	37.75	0.75%	194,015
Jul 24, 2026	39.28	39.28	37.30	37.47	37.47	-4.85%	150,784
Jul 23, 2026	38.75	40.28	38.58	39.38	39.38	-0.35%	152,789
Jul 22, 2026	38.92	40.31	38.67	39.52	39.52	1.54%	151,808
Jul 21, 2026	37.71	39.71	37.32	38.92	38.92	5.16%	132,950
Jul 20, 2026	36.06	38.59	36.06	37.01	37.01	1.73%	209,820
Jul 17, 2026	36.34	37.84	36.19	36.38	36.38	-2.91%	210,998
Jul 16, 2026	39.24	39.24	36.54	37.47	37.47	-1.19%	338,472
Jul 15, 2026	39.10	39.74	36.35	37.92	37.92	-2.79%	177,402
Jul 14, 2026	37.90	39.86	37.77	39.01	39.01	3.47%	218,664
Jul 13, 2026	41.31	41.50	37.28	37.70	37.70	-8.83%	339,843
Jul 10, 2026	42.17	42.85	40.40	41.35	41.35	-2.61%	203,623
Jul 9, 2026	45.37	45.37	41.33	42.46	42.46	-5.81%	377,935
Jul 8, 2026	42.98	46.99	42.98	45.08	45.08	2.59%	210,192
Jul 7, 2026	45.58	45.58	43.62	43.94	43.94	-5.24%	175,339
Jul 6, 2026	46.30	47.87	45.85	46.37	46.37	0.30%	112,135
Jul 2, 2026	46.58	49.15	44.89	46.23	46.23	-1.39%	151,985
Jul 1, 2026	50.09	52.00	46.73	46.88	46.88	-7.39%	181,159
Jun 30, 2026	46.00	50.70	45.56	50.62	50.62	10.04%	266,500
Jun 29, 2026	43.62	46.42	43.40	46.00	46.00	9.19%	291,035
Jun 26, 2026	40.80	43.13	40.80	42.13	42.13	0.86%	186,436
Jun 25, 2026	43.21	43.54	40.92	41.77	41.77	-1.97%	261,138
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