Telesat Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	15.300	15.300	14.900	14.940	14.940	3,100
2023-12-04	15.900	15.900	15.180	15.310	15.310	600
2023-12-01	15.340	15.380	15.340	15.360	15.360	500
2023-11-30	14.970	14.970	14.650	14.710	14.710	1,000
2023-11-29	14.710	14.710	14.640	14.640	14.640	300
2023-11-28	14.800	14.800	14.550	14.660	14.660	1,400
2023-11-27	15.050	15.230	14.790	14.800	14.800	6,400
2023-11-24	15.190	15.520	15.190	15.520	15.520	300
2023-11-23	15.810	15.810	15.810	15.810	15.810	0
2023-11-22	16.790	16.790	15.810	15.810	15.810	900
2023-11-21	15.350	15.350	15.350	15.350	15.350	1,500
2023-11-20	15.900	16.380	15.900	16.050	16.050	1,000
2023-11-17	15.440	15.940	15.440	15.940	15.940	200
2023-11-16	16.000	16.000	15.290	15.290	15.290	400
2023-11-15	16.400	16.530	16.250	16.250	16.250	1,600
2023-11-14	16.080	16.430	16.080	16.430	16.430	1,400
2023-11-13	15.500	15.740	15.500	15.500	15.500	1,000
2023-11-10	15.000	15.910	14.910	15.910	15.910	2,000
2023-11-09	15.000	15.270	15.000	15.270	15.270	800
2023-11-08	14.540	14.540	14.540	14.540	14.540	0
2023-11-07	15.000	15.000	14.460	14.540	14.540	800
2023-11-06	17.010	17.020	15.000	15.000	15.000	5,400
2023-11-03	15.210	16.480	15.200	16.370	16.370	6,900
2023-11-02	14.550	15.370	14.460	15.130	15.130	3,100
2023-11-01	14.060	14.290	14.060	14.250	14.250	1,600
2023-10-31	13.980	14.180	13.670	14.110	14.110	3,200
2023-10-30	14.250	14.250	13.500	13.950	13.950	3,300
2023-10-27	14.510	14.680	14.030	14.100	14.100	3,600
2023-10-26	14.740	15.000	14.260	14.640	14.640	1,800
2023-10-25	15.250	15.250	14.850	14.850	14.850	4,500
2023-10-24	15.650	15.690	15.360	15.500	15.500	1,900
2023-10-23	15.500	15.710	15.500	15.500	15.500	2,300
2023-10-20	15.400	15.770	15.400	15.580	15.580	600
2023-10-19	15.740	15.740	15.030	15.240	15.240	2,500
2023-10-18	17.000	17.000	15.300	15.750	15.750	9,900
2023-10-17	16.410	18.020	16.410	17.300	17.300	4,800
2023-10-16	16.400	16.670	16.400	16.670	16.670	900
2023-10-13	16.700	16.700	15.060	16.120	16.120	5,200
2023-10-12	17.250	17.250	16.500	16.780	16.780	5,800
2023-10-11	18.010	18.020	17.300	17.400	17.400	2,600
2023-10-10	17.660	18.200	17.660	17.950	17.950	4,000
2023-10-06	17.010	17.350	16.720	17.210	17.210	1,600
2023-10-05	17.350	17.350	17.250	17.350	17.350	2,400
2023-10-04	17.510	17.700	17.340	17.510	17.510	1,100
2023-10-03	18.280	18.280	17.370	17.640	17.640	3,800
2023-10-02	19.010	19.010	18.000	18.420	18.420	13,100
2023-09-29	18.350	20.500	18.240	19.500	19.500	6,900
2023-09-28	18.050	18.250	17.500	18.100	18.100	5,500
2023-09-27	19.500	19.740	18.420	18.710	18.710	4,200
2023-09-26	19.980	20.250	19.310	19.400	19.400	6,400
2023-09-25	20.430	20.430	19.870	19.870	19.870	4,000
2023-09-22	20.600	21.090	20.600	21.090	21.090	300
2023-09-21	20.650	21.310	20.510	21.310	21.310	700
2023-09-20	21.120	21.120	20.850	21.000	21.000	1,000
2023-09-19	21.460	21.640	21.210	21.360	21.360	1,400
2023-09-18	22.300	22.300	21.240	21.810	21.810	3,900
2023-09-15	23.300	23.300	22.440	22.540	22.540	2,200
2023-09-14	22.670	23.320	22.670	23.270	23.270	900
2023-09-13	23.930	23.930	22.730	22.860	22.860	3,700
2023-09-12	23.400	24.400	23.400	24.150	24.150	4,600

← NewerPage 13 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.