Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.80	43.13	40.80	42.13	42.13	0.86%	178,138
Jun 25, 2026	43.21	43.54	40.92	41.77	41.77	-1.97%	260,934
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
May 28, 2026	57.01	59.12	55.31	58.51	58.51	2.04%	115,386
May 27, 2026	58.68	59.09	56.82	57.34	57.34	-0.80%	352,768
May 26, 2026	55.36	59.00	54.66	57.80	57.80	8.04%	349,316
May 22, 2026	52.82	55.00	52.53	53.50	53.50	2.57%	162,711
May 21, 2026	50.87	52.20	50.38	52.16	52.16	2.07%	144,653
May 20, 2026	51.22	51.85	48.26	51.10	51.10	1.53%	176,916
May 19, 2026	51.58	51.93	48.11	50.33	50.33	-3.79%	200,713
May 18, 2026	52.41	55.00	50.54	52.31	52.31	0.58%	452,178
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
Mar 26, 2026	39.90	40.00	38.00	38.21	38.21	-5.37%	78,336
Mar 25, 2026	39.40	41.16	39.40	40.38	40.38	2.64%	163,036
Mar 24, 2026	41.15	41.98	38.86	39.34	39.34	-3.37%	133,274
Mar 23, 2026	37.74	40.99	37.20	40.71	40.71	9.85%	172,740
Mar 20, 2026	39.97	41.04	36.85	37.06	37.06	-6.60%	245,410
Mar 19, 2026	39.17	42.13	37.50	39.68	39.68	-1.78%	346,697
Mar 18, 2026	43.82	43.82	39.47	40.40	40.40	-4.58%	232,792
Mar 17, 2026	34.38	42.88	34.38	42.34	42.34	19.27%	604,660
Mar 16, 2026	35.44	36.49	34.49	35.50	35.50	3.11%	149,072
Mar 13, 2026	33.65	35.85	33.65	34.43	34.43	3.33%	121,882
Mar 12, 2026	34.26	34.69	32.98	33.32	33.32	-4.69%	50,828
Mar 11, 2026	34.59	37.32	34.22	34.96	34.96	0.46%	164,624
Mar 10, 2026	32.02	35.74	31.67	34.80	34.80	6.07%	160,428
Mar 9, 2026	29.96	33.49	29.96	32.81	32.81	6.39%	94,172
Mar 6, 2026	32.34	33.08	30.75	30.84	30.84	-7.08%	80,965
Mar 5, 2026	35.27	36.00	32.38	33.19	33.19	-6.30%	205,859
Mar 4, 2026	33.70	35.99	33.50	35.42	35.42	6.14%	143,092
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%	213,022
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