Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	51.58	51.93	48.11	50.33	50.33	-3.79%	197,189
May 18, 2026	52.41	55.00	50.54	52.31	52.31	0.58%	448,224
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
May 6, 2026	48.29	50.70	46.53	49.12	49.12	2.78%	261,732
May 5, 2026	45.17	50.10	44.90	47.79	47.79	-1.71%	312,492
May 4, 2026	48.50	49.85	47.94	48.62	48.62	0.08%	121,369
May 1, 2026	49.18	49.87	47.85	48.58	48.58	-1.00%	154,486
Apr 30, 2026	44.07	49.61	43.31	49.07	49.07	11.55%	237,484
Apr 29, 2026	45.64	45.64	43.00	43.99	43.99	-3.87%	168,512
Apr 28, 2026	45.01	46.31	44.36	45.76	45.76	-1.29%	217,212
Apr 27, 2026	47.70	47.84	44.35	46.36	46.36	-2.79%	178,429
Apr 24, 2026	48.93	50.37	47.37	47.69	47.69	-1.41%	257,565
Apr 23, 2026	49.83	50.92	47.15	48.37	48.37	-2.95%	205,097
Apr 22, 2026	52.50	53.27	48.31	49.84	49.84	-2.06%	284,241
Apr 21, 2026	53.12	55.69	50.60	50.89	50.89	-4.13%	295,064
Apr 20, 2026	50.80	54.12	50.80	53.08	53.08	2.47%	236,856
Apr 17, 2026	51.88	53.17	51.17	51.80	51.80	2.17%	239,771
Apr 16, 2026	47.20	51.79	46.47	50.70	50.70	7.90%	338,899
Apr 15, 2026	45.53	47.48	44.56	46.99	46.99	3.87%	187,955
Apr 14, 2026	46.02	47.90	43.84	45.24	45.24	0.65%	300,201
Apr 13, 2026	42.61	45.84	42.30	44.95	44.95	4.17%	232,285
Apr 10, 2026	44.78	46.50	42.32	43.15	43.15	-3.40%	173,068
Apr 9, 2026	44.49	45.95	44.20	44.67	44.67	1.29%	236,916
Apr 8, 2026	45.69	46.65	42.96	44.10	44.10	2.39%	201,829
Apr 7, 2026	42.90	44.36	42.21	43.07	43.07	0.40%	190,606
Apr 6, 2026	40.23	43.17	39.95	42.90	42.90	6.96%	186,459
Apr 2, 2026	33.60	40.11	33.32	40.11	40.11	15.62%	308,933
Apr 1, 2026	36.80	37.53	34.60	34.69	34.69	-4.17%	137,396
Mar 31, 2026	34.50	36.33	33.50	36.20	36.20	7.58%	94,171
Mar 30, 2026	37.07	37.27	33.34	33.65	33.65	-9.15%	144,911
Mar 27, 2026	37.91	38.92	36.50	37.04	37.04	-3.06%	92,386
Mar 26, 2026	39.90	40.00	38.00	38.21	38.21	-5.37%	78,336
Mar 25, 2026	39.40	41.16	39.40	40.38	40.38	2.64%	163,036
Mar 24, 2026	41.15	41.98	38.86	39.34	39.34	-3.37%	133,274
Mar 23, 2026	37.74	40.99	37.20	40.71	40.71	9.85%	172,740
Mar 20, 2026	39.97	41.04	36.85	37.06	37.06	-6.60%	245,410
Mar 19, 2026	39.17	42.13	37.50	39.68	39.68	-1.78%	346,697
Mar 18, 2026	43.82	43.82	39.47	40.40	40.40	-4.58%	232,792
Mar 17, 2026	34.38	42.88	34.38	42.34	42.34	19.27%	604,660
Mar 16, 2026	35.44	36.49	34.49	35.50	35.50	3.11%	149,072
Mar 13, 2026	33.65	35.85	33.65	34.43	34.43	3.33%	121,882
Mar 12, 2026	34.26	34.69	32.98	33.32	33.32	-4.69%	50,828
Mar 11, 2026	34.59	37.32	34.22	34.96	34.96	0.46%	164,624
Mar 10, 2026	32.02	35.74	31.67	34.80	34.80	6.07%	160,428