Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.01	44.87	41.77	41.77	41.77	-7.51%	32,554
Mar 5, 2026	47.65	49.59	44.46	45.16	45.16	-7.08%	38,591
Mar 4, 2026	45.75	49.00	45.75	48.60	48.60	5.81%	60,196
Mar 3, 2026	44.10	47.34	43.34	45.93	45.93	1.64%	31,782
Mar 2, 2026	42.98	47.79	42.89	45.19	45.19	5.19%	68,342
Feb 27, 2026	43.51	43.51	41.47	42.96	42.96	-2.78%	57,270
Feb 26, 2026	45.22	46.06	43.69	44.19	44.19	-3.28%	57,301
Feb 25, 2026	42.36	45.92	42.36	45.69	45.69	3.09%	68,276
Feb 24, 2026	41.46	44.41	41.46	44.32	44.32	6.23%	24,360
Feb 23, 2026	40.75	41.72	40.20	41.72	41.72	1.31%	21,753
Feb 20, 2026	40.52	42.00	40.30	41.18	41.18	0.19%	27,247
Feb 19, 2026	39.18	41.22	38.80	41.10	41.10	5.66%	35,684
Feb 18, 2026	37.82	39.59	37.00	38.90	38.90	3.93%	29,398
Feb 17, 2026	37.29	37.43	35.00	37.43	37.43	4.70%	23,505
Feb 13, 2026	36.15	37.15	35.22	35.75	35.75	0.17%	15,247
Feb 12, 2026	37.72	37.72	34.54	35.69	35.69	-1.30%	24,594
Feb 11, 2026	38.93	39.00	35.78	36.16	36.16	-5.29%	23,397
Feb 10, 2026	36.77	38.50	36.30	38.18	38.18	2.69%	60,831
Feb 9, 2026	35.68	37.22	35.68	37.18	37.18	2.57%	22,763
Feb 6, 2026	33.28	36.62	33.28	36.25	36.25	9.09%	26,374
Feb 5, 2026	34.54	34.54	32.72	33.23	33.23	-4.29%	26,644
Feb 4, 2026	38.61	38.61	34.23	34.72	34.72	-10.14%	57,102
Feb 3, 2026	39.29	40.73	37.52	38.64	38.64	-3.21%	26,544
Feb 2, 2026	38.52	41.58	38.52	39.92	39.92	0.71%	17,236
Jan 30, 2026	40.65	42.50	39.10	39.64	39.64	-2.75%	27,155
Jan 29, 2026	40.32	41.36	38.69	40.76	40.76	1.02%	20,875
Jan 28, 2026	39.34	41.00	39.10	40.35	40.35	4.37%	30,819
Jan 27, 2026	39.00	42.00	37.87	38.66	38.66	-1.95%	62,076
Jan 26, 2026	40.13	40.28	37.35	39.43	39.43	-5.01%	63,780
Jan 23, 2026	38.99	41.70	37.23	41.51	41.51	7.32%	73,061
Jan 22, 2026	38.24	39.48	34.10	38.68	38.68	1.79%	142,590
Jan 21, 2026	48.48	49.97	34.71	38.00	38.00	-20.93%	242,081
Jan 20, 2026	49.75	49.80	47.20	48.06	48.06	-3.88%	27,958
Jan 19, 2026	49.38	50.00	48.21	50.00	50.00	1.81%	9,557
Jan 16, 2026	47.71	49.65	47.50	49.11	49.11	4.16%	30,425
Jan 15, 2026	46.17	47.39	46.11	47.15	47.15	1.07%	10,574
Jan 14, 2026	44.44	47.38	44.44	46.65	46.65	3.67%	18,713
Jan 13, 2026	48.47	48.47	44.50	45.00	45.00	-7.65%	26,963
Jan 12, 2026	45.58	49.10	45.58	48.73	48.73	7.03%	49,343
Jan 9, 2026	42.00	45.90	42.00	45.53	45.53	8.51%	43,577
Jan 8, 2026	41.26	44.01	41.26	41.96	41.96	1.94%	18,885
Jan 7, 2026	43.64	43.64	41.16	41.16	41.16	-5.64%	14,961
Jan 6, 2026	45.00	46.00	42.21	43.62	43.62	3.34%	23,677
Jan 5, 2026	40.15	43.60	40.15	42.21	42.21	6.86%	25,520
Jan 2, 2026	40.35	40.68	39.11	39.50	39.50	-0.18%	15,654
Dec 31, 2025	39.96	40.04	39.36	39.57	39.57	-1.49%	6,813
Dec 30, 2025	40.36	41.17	39.96	40.17	40.17	0.20%	9,125
Dec 29, 2025	40.19	41.69	40.02	40.09	40.09	-1.81%	24,467
Dec 24, 2025	43.46	43.46	40.75	40.83	40.83	-1.92%	7,689
Dec 23, 2025	41.90	42.12	39.90	41.63	41.63	1.49%	14,741
Dec 22, 2025	40.48	42.41	39.30	41.02	41.02	4.96%	23,724
Dec 19, 2025	38.45	40.31	38.45	39.08	39.08	3.03%	23,947
Dec 18, 2025	37.20	39.05	37.20	37.93	37.93	1.83%	12,707
Dec 17, 2025	40.00	40.69	37.00	37.25	37.25	-7.29%	21,382
Dec 16, 2025	41.51	42.46	39.65	40.18	40.18	-2.81%	24,125
Dec 15, 2025	44.13	44.13	40.07	41.34	41.34	-6.85%	57,272
Dec 12, 2025	50.06	50.06	44.10	44.38	44.38	-8.74%	32,160
Dec 11, 2025	47.01	50.50	45.40	48.63	48.63	4.13%	51,530
Dec 10, 2025	46.16	47.99	44.80	46.70	46.70	4.64%	36,295
Dec 9, 2025	40.35	45.68	39.81	44.63	44.63	11.41%	34,509
Dec 8, 2025	39.00	40.21	38.90	40.06	40.06	3.51%	14,432
Dec 5, 2025	40.28	40.28	38.26	38.70	38.70	-0.36%	11,956
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