Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	47.20	48.25	43.54	44.77	44.77	0.47%	392,622
Jun 5, 2026	55.98	55.98	43.89	44.56	44.56	-18.97%	601,765
Jun 4, 2026	47.31	55.10	46.73	54.99	54.99	17.53%	724,113
Jun 3, 2026	49.39	49.54	44.70	46.79	46.79	-6.68%	391,440
Jun 2, 2026	49.65	52.32	49.44	50.14	50.14	0.87%	152,407
Jun 1, 2026	52.83	53.50	49.44	49.71	49.71	-8.30%	227,268
May 29, 2026	58.68	58.68	52.89	54.21	54.21	-7.35%	137,506
May 28, 2026	57.01	59.12	55.31	58.51	58.51	2.04%	114,419
May 27, 2026	58.68	59.09	56.82	57.34	57.34	-0.80%	349,791
May 26, 2026	55.36	59.00	54.66	57.80	57.80	8.04%	337,289
May 22, 2026	52.82	55.00	52.53	53.50	53.50	2.57%	159,971
May 21, 2026	50.87	52.20	50.38	52.16	52.16	2.07%	142,785
May 20, 2026	51.22	51.85	48.26	51.10	51.10	1.53%	175,642
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