Telesat Corporation (TSX:TSAT)
Canada
· Delayed Price · Currency is CAD 39.31
+0.47 (1.21%)
Dec 5, 2025, 3:59 PM EST
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.67 | 39.89 | 37.67 | 38.84 | 38.84 | 4.69% | 13,139 |
| Dec 3, 2025 | 36.60 | 37.86 | 36.30 | 37.10 | 37.10 | 0.27% | 13,313 |
| Dec 2, 2025 | 36.85 | 39.04 | 36.75 | 37.00 | 37.00 | 0.65% | 16,764 |
| Dec 1, 2025 | 35.71 | 36.89 | 35.60 | 36.76 | 36.76 | 0.71% | 9,845 |
| Nov 28, 2025 | 35.89 | 36.77 | 35.89 | 36.50 | 36.50 | 2.59% | 3,939 |
| Nov 27, 2025 | 35.90 | 35.90 | 35.58 | 35.58 | 35.58 | -0.89% | 1,335 |
| Nov 26, 2025 | 37.39 | 37.39 | 35.23 | 35.90 | 35.90 | -0.66% | 15,543 |
| Nov 25, 2025 | 35.50 | 36.57 | 35.09 | 36.14 | 36.14 | 2.03% | 21,187 |
| Nov 24, 2025 | 34.00 | 35.43 | 34.00 | 35.42 | 35.42 | 5.57% | 14,080 |
| Nov 21, 2025 | 33.87 | 34.59 | 32.97 | 33.55 | 33.55 | 1.18% | 31,592 |
| Nov 20, 2025 | 36.03 | 36.13 | 33.07 | 33.16 | 33.16 | -5.82% | 19,993 |
| Nov 19, 2025 | 35.24 | 35.72 | 34.82 | 35.21 | 35.21 | 3.16% | 12,461 |
| Nov 18, 2025 | 33.96 | 34.40 | 32.60 | 34.13 | 34.13 | 1.01% | 20,796 |
| Nov 17, 2025 | 34.00 | 35.61 | 33.01 | 33.79 | 33.79 | -3.51% | 35,686 |
| Nov 14, 2025 | 34.05 | 35.82 | 33.78 | 35.02 | 35.02 | 0.49% | 20,356 |
| Nov 13, 2025 | 35.51 | 36.37 | 34.82 | 34.85 | 34.85 | -2.54% | 19,238 |
| Nov 12, 2025 | 37.19 | 37.30 | 35.34 | 35.76 | 35.76 | -3.56% | 32,597 |
| Nov 11, 2025 | 35.50 | 37.08 | 35.50 | 37.08 | 37.08 | 3.23% | 14,979 |
| Nov 10, 2025 | 39.78 | 39.78 | 35.50 | 35.92 | 35.92 | -1.86% | 30,418 |
| Nov 7, 2025 | 37.78 | 37.78 | 35.70 | 36.60 | 36.60 | -3.94% | 31,220 |
| Nov 6, 2025 | 40.31 | 41.12 | 37.83 | 38.10 | 38.10 | -4.80% | 30,267 |
| Nov 5, 2025 | 38.25 | 40.93 | 37.50 | 40.02 | 40.02 | 5.82% | 19,650 |
| Nov 4, 2025 | 41.25 | 41.26 | 37.71 | 37.82 | 37.82 | -8.98% | 48,183 |
| Nov 3, 2025 | 42.58 | 42.58 | 40.94 | 41.55 | 41.55 | -1.59% | 6,431 |
| Oct 31, 2025 | 42.25 | 42.86 | 41.67 | 42.22 | 42.22 | 1.83% | 12,890 |
| Oct 30, 2025 | 42.51 | 42.51 | 41.40 | 41.46 | 41.46 | -2.70% | 17,280 |
| Oct 29, 2025 | 43.30 | 43.30 | 42.06 | 42.61 | 42.61 | -2.67% | 21,280 |
| Oct 28, 2025 | 44.53 | 44.53 | 42.75 | 43.78 | 43.78 | 0.97% | 10,835 |
| Oct 27, 2025 | 43.96 | 44.00 | 42.70 | 43.36 | 43.36 | -1.63% | 11,824 |
| Oct 24, 2025 | 44.17 | 44.86 | 43.50 | 44.08 | 44.08 | 1.73% | 8,118 |
| Oct 23, 2025 | 43.33 | 44.04 | 42.60 | 43.33 | 43.33 | 0.02% | 17,544 |
| Oct 22, 2025 | 42.76 | 43.48 | 41.67 | 43.32 | 43.32 | -1.14% | 19,620 |
| Oct 21, 2025 | 47.76 | 47.76 | 43.25 | 43.82 | 43.82 | -8.06% | 33,062 |
| Oct 20, 2025 | 45.96 | 48.62 | 45.96 | 47.66 | 47.66 | 5.21% | 12,617 |
| Oct 17, 2025 | 45.51 | 46.00 | 43.84 | 45.30 | 45.30 | -0.44% | 23,456 |
| Oct 16, 2025 | 48.56 | 48.56 | 45.32 | 45.50 | 45.50 | -6.70% | 15,178 |
| Oct 15, 2025 | 50.00 | 50.29 | 48.21 | 48.77 | 48.77 | -1.08% | 12,774 |
| Oct 14, 2025 | 42.59 | 49.37 | 42.59 | 49.30 | 49.30 | 11.36% | 19,904 |
| Oct 10, 2025 | 47.75 | 48.07 | 44.27 | 44.27 | 44.27 | -8.34% | 28,858 |
| Oct 9, 2025 | 47.54 | 51.60 | 47.54 | 48.30 | 48.30 | 0.54% | 31,178 |
| Oct 8, 2025 | 44.00 | 49.45 | 44.00 | 48.04 | 48.04 | 8.00% | 30,387 |
| Oct 7, 2025 | 42.82 | 45.67 | 42.82 | 44.48 | 44.48 | 3.20% | 31,485 |
| Oct 6, 2025 | 41.07 | 45.38 | 41.07 | 43.10 | 43.10 | 3.28% | 52,321 |
| Oct 3, 2025 | 37.63 | 41.73 | 37.63 | 41.73 | 41.73 | 7.75% | 25,262 |
| Oct 2, 2025 | 38.15 | 39.19 | 37.74 | 38.73 | 38.73 | 1.60% | 7,066 |
| Oct 1, 2025 | 36.70 | 38.45 | 36.34 | 38.12 | 38.12 | 4.93% | 43,747 |
| Sep 30, 2025 | 35.31 | 37.22 | 35.31 | 36.33 | 36.33 | -1.97% | 11,247 |
| Sep 29, 2025 | 35.50 | 37.19 | 35.24 | 37.06 | 37.06 | 5.67% | 11,825 |
| Sep 26, 2025 | 34.98 | 35.98 | 34.63 | 35.07 | 35.07 | 0.26% | 2,775 |
| Sep 25, 2025 | 34.44 | 35.23 | 34.00 | 34.98 | 34.98 | 1.63% | 9,377 |
| Sep 24, 2025 | 33.71 | 35.34 | 33.67 | 34.42 | 34.42 | -0.46% | 4,451 |
| Sep 23, 2025 | 34.50 | 35.73 | 34.01 | 34.58 | 34.58 | 0.23% | 10,493 |
| Sep 22, 2025 | 33.00 | 34.50 | 32.94 | 34.50 | 34.50 | 1.44% | 35,655 |
| Sep 19, 2025 | 33.34 | 34.50 | 33.30 | 34.01 | 34.01 | 2.38% | 15,333 |
| Sep 18, 2025 | 35.80 | 35.80 | 32.81 | 33.22 | 33.22 | -4.87% | 6,183 |
| Sep 17, 2025 | 34.38 | 36.26 | 34.38 | 34.92 | 34.92 | -4.59% | 8,016 |
| Sep 16, 2025 | 38.22 | 38.22 | 36.03 | 36.60 | 36.60 | -2.01% | 8,452 |
| Sep 15, 2025 | 32.92 | 38.00 | 32.92 | 37.35 | 37.35 | 21.19% | 33,408 |
| Sep 12, 2025 | 30.12 | 30.82 | 29.90 | 30.82 | 30.82 | 2.32% | 3,942 |
| Sep 11, 2025 | 28.90 | 30.53 | 28.90 | 30.12 | 30.12 | 3.29% | 5,404 |
| Sep 10, 2025 | 29.22 | 29.49 | 29.00 | 29.16 | 29.16 | -0.27% | 10,810 |
| Sep 9, 2025 | 30.50 | 30.99 | 29.22 | 29.24 | 29.24 | -4.48% | 10,711 |
| Sep 8, 2025 | 31.79 | 31.80 | 30.61 | 30.61 | 30.61 | -4.46% | 5,450 |
| Sep 5, 2025 | 31.70 | 33.19 | 29.91 | 32.04 | 32.04 | 6.13% | 20,919 |
| Sep 4, 2025 | 29.17 | 30.20 | 28.74 | 30.19 | 30.19 | 4.50% | 4,662 |
| Sep 3, 2025 | 28.46 | 29.15 | 28.46 | 28.89 | 28.89 | 1.51% | 4,485 |
| Sep 2, 2025 | 28.01 | 28.46 | 27.48 | 28.46 | 28.46 | 0.18% | 5,210 |
| Aug 29, 2025 | 28.01 | 29.03 | 28.00 | 28.41 | 28.41 | -0.25% | 12,589 |
| Aug 28, 2025 | 29.35 | 29.35 | 27.88 | 28.48 | 28.48 | 2.45% | 15,944 |
| Aug 27, 2025 | 28.00 | 28.40 | 27.79 | 27.80 | 27.80 | -0.93% | 8,141 |
| Aug 26, 2025 | 29.16 | 29.16 | 27.96 | 28.06 | 28.06 | -1.54% | 4,165 |
| Aug 25, 2025 | 28.88 | 28.88 | 28.50 | 28.50 | 28.50 | -1.83% | 3,580 |
| Aug 22, 2025 | 28.74 | 29.25 | 28.74 | 29.03 | 29.03 | 2.76% | 8,198 |
| Aug 21, 2025 | 27.51 | 28.50 | 27.50 | 28.25 | 28.25 | 2.73% | 12,410 |
| Aug 20, 2025 | 28.56 | 28.56 | 27.36 | 27.50 | 27.50 | -4.75% | 26,400 |
| Aug 19, 2025 | 29.95 | 29.96 | 28.70 | 28.87 | 28.87 | -5.13% | 34,425 |
| Aug 18, 2025 | 30.12 | 30.68 | 29.73 | 30.43 | 30.43 | -0.38% | 12,341 |
| Aug 15, 2025 | 30.47 | 30.71 | 30.11 | 30.55 | 30.55 | -0.89% | 32,420 |
| Aug 14, 2025 | 30.59 | 30.89 | 30.13 | 30.82 | 30.82 | 0.52% | 9,760 |
| Aug 13, 2025 | 30.80 | 31.47 | 30.38 | 30.66 | 30.66 | -0.45% | 3,525 |
| Aug 12, 2025 | 29.25 | 30.85 | 29.25 | 30.80 | 30.80 | 6.39% | 6,659 |
| Aug 11, 2025 | 28.92 | 29.62 | 27.99 | 28.95 | 28.95 | 0.24% | 8,562 |
| Aug 8, 2025 | 30.29 | 30.30 | 28.67 | 28.88 | 28.88 | -4.66% | 11,957 |
| Aug 7, 2025 | 36.71 | 36.71 | 30.21 | 30.29 | 30.29 | -12.93% | 38,175 |
| Aug 6, 2025 | 32.40 | 35.69 | 32.40 | 34.79 | 34.79 | 3.48% | 18,555 |
| Aug 5, 2025 | 33.61 | 33.99 | 33.16 | 33.62 | 33.62 | 3.77% | 21,860 |
| Aug 1, 2025 | 32.56 | 33.09 | 31.27 | 32.40 | 32.40 | -2.47% | 11,602 |
| Jul 31, 2025 | 33.00 | 34.20 | 32.94 | 33.22 | 33.22 | -0.45% | 7,861 |
| Jul 30, 2025 | 34.33 | 34.33 | 33.18 | 33.37 | 33.37 | -0.63% | 10,258 |
| Jul 29, 2025 | 34.52 | 34.75 | 32.50 | 33.58 | 33.58 | -3.37% | 11,829 |
| Jul 28, 2025 | 35.63 | 36.01 | 34.75 | 34.75 | 34.75 | -2.69% | 10,568 |
| Jul 25, 2025 | 36.00 | 36.04 | 33.51 | 35.71 | 35.71 | -1.73% | 21,560 |
| Jul 24, 2025 | 40.21 | 40.21 | 36.21 | 36.34 | 36.34 | -7.13% | 13,403 |
| Jul 23, 2025 | 37.80 | 40.34 | 37.80 | 39.13 | 39.13 | 6.10% | 25,927 |
| Jul 22, 2025 | 36.30 | 37.47 | 35.68 | 36.88 | 36.88 | 0.96% | 8,292 |
| Jul 21, 2025 | 38.58 | 39.00 | 36.53 | 36.53 | 36.53 | -1.27% | 7,607 |
| Jul 18, 2025 | 37.13 | 37.41 | 35.98 | 37.00 | 37.00 | 0.27% | 14,786 |
| Jul 17, 2025 | 36.92 | 38.00 | 36.70 | 36.90 | 36.90 | 1.07% | 10,257 |
| Jul 16, 2025 | 35.70 | 37.13 | 35.38 | 36.51 | 36.51 | -0.68% | 110,181 |
| Jul 15, 2025 | 33.87 | 36.90 | 33.87 | 36.76 | 36.76 | 6.46% | 11,174 |