Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	250,295
Apr 23, 2026	49.83	50.92	47.15	48.37	48.37	-2.95%	190,210
Apr 22, 2026	52.50	53.27	48.31	49.84	49.84	-2.06%	274,984
Apr 21, 2026	53.12	55.69	50.60	50.89	50.89	-4.13%	279,910
Apr 20, 2026	50.80	54.12	50.80	53.08	53.08	2.47%	231,355
Apr 17, 2026	51.88	53.17	51.17	51.80	51.80	2.17%	237,513
Apr 16, 2026	47.20	51.79	46.47	50.70	50.70	7.90%	334,529
Apr 15, 2026	45.53	47.48	44.56	46.99	46.99	3.87%	186,843
Apr 14, 2026	46.02	47.90	43.84	45.24	45.24	0.65%	278,731
Apr 13, 2026	42.61	45.84	42.30	44.95	44.95	4.17%	225,697
Apr 10, 2026	44.78	46.50	42.32	43.15	43.15	-3.40%	166,126
Apr 9, 2026	44.49	45.95	44.20	44.67	44.67	1.29%	230,619
Apr 8, 2026	45.69	46.65	42.96	44.10	44.10	2.39%	196,142
Apr 7, 2026	42.90	44.36	42.21	43.07	43.07	0.40%	188,366
Apr 6, 2026	40.23	43.17	39.95	42.90	42.90	6.96%	183,187
Apr 2, 2026	33.60	40.11	33.32	40.11	40.11	15.62%	296,903
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%	94,170
Mar 30, 2026	37.07	37.27	33.34	33.65	33.65	-9.15%	142,254
Mar 27, 2026	37.91	38.92	36.50	37.04	37.04	-3.06%	87,725
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%	159,338
Mar 24, 2026	41.15	41.98	38.86	39.34	39.34	-3.37%	132,831
Mar 23, 2026	37.74	40.99	37.20	40.71	40.71	9.85%	169,068
Mar 20, 2026	39.97	41.04	36.85	37.06	37.06	-6.60%	241,377
Mar 19, 2026	39.17	42.13	37.50	39.68	39.68	-1.78%	338,841
Mar 18, 2026	43.82	43.82	39.47	40.40	40.40	-4.58%	231,270
Mar 17, 2026	34.38	42.88	34.38	42.34	42.34	19.27%	600,582
Mar 16, 2026	35.44	36.49	34.49	35.50	35.50	3.11%	146,346
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%	163,511
Mar 10, 2026	32.02	35.74	31.67	34.80	34.80	6.07%	159,145
Mar 9, 2026	29.96	33.49	29.96	32.81	32.81	6.39%	93,665
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