Telesat Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	23.510	23.940	21.990	23.220	23.220	9,000
2023-09-08	23.200	23.490	21.930	23.220	23.220	12,100
2023-09-07	24.130	25.000	23.440	23.490	23.490	9,900
2023-09-06	27.570	28.690	25.420	25.490	25.490	9,800
2023-09-05	26.510	27.360	26.510	27.240	27.240	3,700
2023-09-01	27.750	28.330	26.350	26.460	26.460	18,400
2023-08-31	23.630	27.050	23.630	26.940	26.940	22,600
2023-08-30	25.370	25.370	23.580	23.880	23.880	9,700
2023-08-29	24.850	26.300	24.330	25.930	25.930	7,500
2023-08-28	25.460	26.550	24.260	24.850	24.850	11,000
2023-08-25	28.050	29.300	25.250	25.460	25.460	16,100
2023-08-24	30.590	30.760	27.450	28.450	28.450	29,000
2023-08-23	27.240	29.880	26.760	29.590	29.590	40,400
2023-08-22	25.900	28.180	25.000	27.120	27.120	50,700
2023-08-21	20.000	25.720	19.370	25.250	25.250	42,900
2023-08-18	19.100	20.050	18.630	20.050	20.050	4,000
2023-08-17	20.730	21.050	19.750	19.750	19.750	8,600
2023-08-16	24.000	24.000	20.800	20.890	20.890	22,900
2023-08-15	19.440	23.680	19.300	23.090	23.090	28,300
2023-08-14	17.520	20.020	17.520	19.400	19.400	25,600
2023-08-11	16.140	18.570	15.650	17.480	17.480	37,100
2023-08-10	11.960	11.960	11.260	11.390	11.390	1,800
2023-08-09	11.500	11.500	11.300	11.300	11.300	200
2023-08-08	12.040	12.040	11.980	11.980	11.980	200
2023-08-04	12.500	12.500	12.150	12.150	12.150	1,100
2023-08-03	12.150	12.150	12.150	12.150	12.150	0
2023-08-02	12.350	12.350	12.150	12.150	12.150	200
2023-08-01	12.400	12.400	12.400	12.400	12.400	200
2023-07-31	12.000	12.280	12.000	12.280	12.280	200
2023-07-28	11.750	11.900	11.750	11.900	11.900	300
2023-07-27	12.250	12.250	11.300	11.600	11.600	1,300
2023-07-26	12.500	12.500	12.250	12.250	12.250	200
2023-07-25	12.870	12.870	12.810	12.810	12.810	200
2023-07-24	13.230	13.230	13.000	13.000	13.000	200
2023-07-21	13.150	13.200	13.150	13.200	13.200	300
2023-07-20	13.150	13.150	12.900	13.000	13.000	900
2023-07-19	13.320	13.320	13.320	13.320	13.320	0
2023-07-18	13.250	13.320	13.250	13.320	13.320	200
2023-07-17	13.210	13.210	12.970	13.000	13.000	1,200
2023-07-14	13.000	13.000	13.000	13.000	13.000	100
2023-07-13	13.000	13.000	13.000	13.000	13.000	0
2023-07-12	12.990	13.310	12.990	13.000	13.000	1,400
2023-07-11	13.050	13.125	12.830	12.830	12.830	1,300
2023-07-10	12.910	12.910	12.910	12.910	12.910	0
2023-07-07	12.880	13.050	12.880	12.910	12.910	1,900
2023-07-06	12.750	12.750	12.750	12.750	12.750	200
2023-07-05	12.705	12.705	12.705	12.705	12.705	100
2023-07-04	12.500	12.500	12.500	12.500	12.500	1,000
2023-06-30	12.440	12.550	12.440	12.500	12.500	1,100
2023-06-29	11.800	12.350	11.800	12.300	12.300	3,500
2023-06-28	12.000	12.280	11.900	11.900	11.900	17,200
2023-06-27	11.980	11.980	11.980	11.980	11.980	100
2023-06-26	12.000	12.050	11.980	11.980	11.980	300
2023-06-23	11.730	11.730	11.710	11.710	11.710	200
2023-06-22	12.000	12.000	12.000	12.000	12.000	0
2023-06-21	12.000	12.000	12.000	12.000	12.000	0
2023-06-20	12.000	12.450	11.950	12.000	12.000	500
2023-06-19	11.750	11.750	11.750	11.750	11.750	0
2023-06-16	11.750	11.750	11.750	11.750	11.750	100
2023-06-15	11.900	12.260	11.900	11.920	11.920	300

← NewerPage 14 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.