Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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