Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.96	33.41	29.96	33.39	-	8.27%	83,182
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
Feb 13, 2026	26.43	27.40	25.88	26.44	26.44	0.30%	86,856
Feb 12, 2026	26.76	27.25	25.28	26.36	26.36	-1.27%	129,522
Feb 11, 2026	28.00	28.95	26.15	26.70	26.70	-4.88%	133,849
Feb 10, 2026	27.43	28.44	26.54	28.07	28.07	2.67%	117,349
Feb 9, 2026	26.45	27.52	26.34	27.34	27.34	2.98%	139,674
Feb 6, 2026	25.26	26.88	24.67	26.55	26.55	9.08%	129,313
Feb 5, 2026	24.59	25.39	23.76	24.34	24.34	-3.98%	183,774
Feb 4, 2026	28.01	29.02	24.96	25.35	25.35	-10.07%	226,759
Feb 3, 2026	29.47	29.90	27.33	28.19	28.19	-3.49%	145,223
Feb 2, 2026	28.63	30.37	28.57	29.21	29.21	0.59%	100,915
Jan 30, 2026	30.29	31.74	28.77	29.04	29.04	-3.67%	94,121
Jan 29, 2026	29.90	30.99	28.54	30.15	30.15	0.95%	148,526
Jan 28, 2026	29.08	30.62	28.59	29.86	29.86	5.14%	140,575
Jan 27, 2026	28.64	31.00	27.73	28.40	28.40	-1.22%	269,086
Jan 26, 2026	29.90	29.90	27.10	28.75	28.75	-4.64%	353,245
Jan 23, 2026	28.43	30.42	27.09	30.15	30.15	6.16%	408,411
Jan 22, 2026	28.00	28.61	24.61	28.40	28.40	3.69%	604,528
Jan 21, 2026	35.41	36.00	25.00	27.39	27.39	-20.98%	1,009,518
Jan 20, 2026	34.80	36.00	33.73	34.66	34.66	-2.53%	125,414
Jan 16, 2026	33.97	35.75	33.72	35.56	35.56	5.30%	136,314
Jan 15, 2026	33.60	34.10	33.01	33.77	33.77	-0.03%	54,732
Jan 14, 2026	32.40	34.31	32.04	33.78	33.78	3.78%	132,390
Jan 13, 2026	34.92	35.00	31.82	32.55	32.55	-6.92%	148,113
Jan 12, 2026	33.11	35.50	32.60	34.97	34.97	7.70%	241,431
Jan 9, 2026	30.42	32.95	30.42	32.47	32.47	7.30%	152,002
Jan 8, 2026	29.78	31.75	29.78	30.26	30.26	0.93%	75,922
Jan 7, 2026	31.78	31.80	29.74	29.98	29.98	-5.37%	72,421
Jan 6, 2026	31.10	33.51	30.31	31.68	31.68	2.39%	186,706
Jan 5, 2026	29.10	31.72	29.10	30.94	30.94	6.10%	148,812
Jan 2, 2026	29.10	29.47	28.19	29.16	29.16	0.21%	99,296
Dec 31, 2025	29.48	29.56	28.57	29.10	29.10	-0.82%	34,285
Dec 30, 2025	29.53	30.20	29.07	29.34	29.34	-0.61%	46,230
Dec 29, 2025	29.00	30.50	29.00	29.52	29.52	1.17%	65,247
Dec 26, 2025	30.22	30.66	28.65	29.18	29.18	-3.25%	37,543
Dec 24, 2025	30.51	31.00	30.00	30.16	30.16	-1.21%	25,202
Dec 23, 2025	29.25	30.78	28.89	30.53	30.53	2.14%	101,877
Dec 22, 2025	28.86	31.00	28.53	29.89	29.89	5.32%	104,552
Dec 19, 2025	27.50	29.09	27.50	28.38	28.38	3.20%	70,653
Dec 18, 2025	27.55	28.39	27.02	27.50	27.50	1.70%	76,389
Dec 17, 2025	29.31	29.90	26.83	27.04	27.04	-7.11%	210,253
Dec 16, 2025	30.34	31.00	28.78	29.11	29.11	-2.58%	196,868
Dec 15, 2025	32.44	32.44	29.58	29.88	29.88	-6.83%	176,775
Dec 12, 2025	35.01	35.98	32.00	32.07	32.07	-8.40%	205,829
Dec 11, 2025	33.60	36.77	32.65	35.01	35.01	4.26%	198,920
Dec 10, 2025	32.54	34.90	32.24	33.58	33.58	3.72%	185,130
Dec 9, 2025	28.93	32.99	28.89	32.38	32.38	12.88%	186,080
Dec 8, 2025	28.60	28.95	27.98	28.68	28.68	1.20%	38,293
Dec 5, 2025	28.00	28.62	27.51	28.34	28.34	1.21%	46,241
Dec 4, 2025	26.93	28.65	26.93	28.00	28.00	4.52%	203,862
Dec 3, 2025	26.30	27.15	25.75	26.79	26.79	1.17%	54,918
Dec 2, 2025	26.25	28.00	25.97	26.48	26.48	1.07%	118,284
Dec 1, 2025	25.63	26.44	24.90	26.20	26.20	0.58%	77,716
Nov 28, 2025	25.66	26.38	25.62	26.05	26.05	2.76%	40,817
Nov 26, 2025	25.45	25.85	25.17	25.35	25.35	-1.29%	31,860
Nov 25, 2025	24.81	25.87	24.80	25.68	25.68	3.05%	43,669
Nov 24, 2025	23.61	25.12	23.61	24.92	24.92	4.88%	54,566
Nov 21, 2025	23.55	24.70	23.01	23.76	23.76	0.76%	62,476
Nov 20, 2025	25.38	26.00	23.51	23.58	23.58	-5.49%	105,154
Nov 19, 2025	24.93	25.45	24.59	24.95	24.95	2.38%	58,618
Nov 18, 2025	23.53	24.57	23.10	24.37	24.37	2.27%	64,125
Nov 17, 2025	24.65	25.75	23.51	23.83	23.83	-4.26%	133,823
Nov 14, 2025	24.43	25.42	24.27	24.89	24.89	-0.40%	66,441
Nov 13, 2025	25.33	26.16	24.79	24.99	24.99	-2.19%	98,955
Nov 12, 2025	26.15	26.87	25.16	25.55	25.55	-1.96%	127,755
Nov 11, 2025	25.35	26.37	25.30	26.06	26.06	2.48%	54,646
Nov 10, 2025	26.84	27.70	25.17	25.43	25.43	-2.57%	153,243
Nov 7, 2025	26.36	26.60	25.14	26.10	26.10	-2.83%	130,222
Nov 6, 2025	28.84	28.84	26.68	26.86	26.86	-6.02%	103,758
Nov 5, 2025	26.39	29.01	26.39	28.58	28.58	7.48%	118,774
Nov 4, 2025	29.00	29.00	26.45	26.59	26.59	-10.53%	144,012
Nov 3, 2025	30.68	30.68	28.85	29.72	29.72	-1.88%	69,313
Oct 31, 2025	29.85	30.78	29.35	30.29	30.29	1.36%	187,720
Oct 30, 2025	30.20	30.64	29.45	29.89	29.89	-1.98%	154,081
Oct 29, 2025	31.16	31.41	29.97	30.49	30.49	-2.17%	68,868
Oct 28, 2025	30.76	31.83	30.32	31.17	31.17	0.96%	60,107
Oct 27, 2025	31.50	31.75	30.46	30.87	30.87	-1.44%	103,256
Oct 24, 2025	31.02	32.06	30.30	31.32	31.32	1.75%	80,881
Oct 23, 2025	30.87	31.60	30.54	30.78	30.78	-0.29%	67,370
Oct 22, 2025	30.51	31.37	29.65	30.87	30.87	0.13%	126,518
Oct 21, 2025	33.48	33.82	30.83	30.83	30.83	-8.98%	122,158
Oct 20, 2025	32.61	34.69	32.61	33.87	33.87	5.32%	81,562
Oct 17, 2025	32.01	32.35	31.09	32.16	32.16	-0.88%	76,001
Oct 16, 2025	34.82	34.82	32.15	32.45	32.45	-6.82%	91,053
Oct 15, 2025	35.56	35.95	34.17	34.82	34.82	-0.94%	80,701
Oct 14, 2025	32.96	35.15	31.87	35.15	35.15	5.56%	105,035