Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.63	46.26	44.63	46.15	-	-0.45%	125,567
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%	250,295
Apr 23, 2026	49.83	50.92	47.15	48.37	48.37	-2.95%	190,210
Apr 22, 2026	52.50	53.27	48.31	49.84	49.84	-2.06%	274,984
Apr 21, 2026	53.12	55.69	50.60	50.89	50.89	-4.13%	279,910
Apr 20, 2026	50.80	54.12	50.80	53.08	53.08	2.47%	231,355
Apr 17, 2026	51.88	53.17	51.17	51.80	51.80	2.17%	237,513
Apr 16, 2026	47.20	51.79	46.47	50.70	50.70	7.90%	334,529
Apr 15, 2026	45.53	47.48	44.56	46.99	46.99	3.87%	186,843
Apr 14, 2026	46.02	47.90	43.84	45.24	45.24	0.65%	278,731
Apr 13, 2026	42.61	45.84	42.30	44.95	44.95	4.17%	225,697
Apr 10, 2026	44.78	46.50	42.32	43.15	43.15	-3.40%	166,126
Apr 9, 2026	44.49	45.95	44.20	44.67	44.67	1.29%	230,619
Apr 8, 2026	45.69	46.65	42.96	44.10	44.10	2.39%	196,142
Apr 7, 2026	42.90	44.36	42.21	43.07	43.07	0.40%	188,366
Apr 6, 2026	40.23	43.17	39.95	42.90	42.90	6.96%	183,187
Apr 2, 2026	33.60	40.11	33.32	40.11	40.11	15.62%	296,903
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%	94,170
Mar 30, 2026	37.07	37.27	33.34	33.65	33.65	-9.15%	142,254
Mar 27, 2026	37.91	38.92	36.50	37.04	37.04	-3.06%	87,725
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%	159,338
Mar 24, 2026	41.15	41.98	38.86	39.34	39.34	-3.37%	132,831
Mar 23, 2026	37.74	40.99	37.20	40.71	40.71	9.85%	169,068
Mar 20, 2026	39.97	41.04	36.85	37.06	37.06	-6.60%	241,377
Mar 19, 2026	39.17	42.13	37.50	39.68	39.68	-1.78%	338,841
Mar 18, 2026	43.82	43.82	39.47	40.40	40.40	-4.58%	231,270
Mar 17, 2026	34.38	42.88	34.38	42.34	42.34	19.27%	600,582
Mar 16, 2026	35.44	36.49	34.49	35.50	35.50	3.11%	146,346
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%	163,511
Mar 10, 2026	32.02	35.74	31.67	34.80	34.80	6.07%	159,145
Mar 9, 2026	29.96	33.49	29.96	32.81	32.81	6.39%	93,665
Mar 6, 2026	32.34	33.08	30.75	30.84	30.84	-7.08%	80,964
Mar 5, 2026	35.27	36.00	32.38	33.19	33.19	-6.30%	195,076
Mar 4, 2026	33.70	35.99	33.50	35.42	35.42	6.14%	140,517
Mar 3, 2026	32.20	34.88	31.65	33.37	33.37	0.30%	199,329
Mar 2, 2026	30.53	34.83	30.53	33.27	33.27	5.96%	209,275
Feb 27, 2026	31.50	31.65	30.39	31.40	31.40	-2.27%	49,269
Feb 26, 2026	32.76	33.55	31.81	32.13	32.13	-2.58%	79,253
Feb 25, 2026	32.57	33.40	31.45	32.98	32.98	2.42%	128,512
Feb 24, 2026	30.03	32.42	29.88	32.20	32.20	6.27%	111,808
Feb 23, 2026	29.68	30.50	29.00	30.30	30.30	0.60%	124,490
Feb 20, 2026	29.70	30.98	28.96	30.12	30.12	0.53%	81,427
Feb 19, 2026	28.39	30.01	28.19	29.96	29.96	4.83%	76,775
Feb 18, 2026	27.30	29.04	26.75	28.58	28.58	4.12%	100,407
Feb 17, 2026	26.09	27.47	25.31	27.45	27.45	3.82%	49,830