Telesat Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	9.000	9.140	9.000	9.040	9.040	800
2022-12-20	8.470	8.640	8.470	8.570	8.570	3,700
2022-12-19	8.760	8.780	8.390	8.390	8.390	18,100
2022-12-16	9.160	9.390	9.000	9.000	9.000	8,600
2022-12-15	8.940	9.150	8.940	8.980	8.980	4,900
2022-12-14	9.500	9.500	8.840	9.150	9.150	2,900
2022-12-13	9.560	9.560	9.190	9.560	9.560	1,200
2022-12-12	10.270	10.270	9.750	9.750	9.750	1,200
2022-12-09	10.330	10.330	9.940	10.200	10.200	1,300
2022-12-08	10.550	10.550	10.400	10.400	10.400	200
2022-12-07	10.500	11.000	10.400	10.400	10.400	900
2022-12-06	10.910	11.030	10.500	10.600	10.600	1,800
2022-12-05	11.560	11.560	11.000	11.000	11.000	700
2022-12-02	12.130	12.250	12.070	12.070	12.070	1,100
2022-12-01	12.000	12.050	11.890	11.890	11.890	1,000
2022-11-30	11.090	11.440	10.890	11.440	11.440	1,100
2022-11-29	12.000	12.000	11.380	11.750	11.750	600
2022-11-28	11.570	12.200	11.570	12.130	12.130	1,300
2022-11-25	11.500	11.820	11.500	11.820	11.820	400
2022-11-24	11.300	11.300	11.300	11.300	11.300	0
2022-11-23	11.000	11.300	11.000	11.300	11.300	1,900
2022-11-22	10.770	10.820	10.770	10.820	10.820	1,900
2022-11-21	10.890	10.890	10.890	10.890	10.890	100
2022-11-18	11.500	11.500	11.180	11.200	11.200	900
2022-11-17	11.100	11.280	10.820	11.280	11.280	1,100
2022-11-16	11.500	11.500	11.500	11.500	11.500	100
2022-11-15	12.100	12.100	12.100	12.100	12.100	2,500
2022-11-14	11.560	11.780	11.270	11.570	11.570	600
2022-11-11	10.930	10.930	10.930	10.930	10.930	0
2022-11-10	10.930	10.930	10.930	10.930	10.930	500
2022-11-09	11.640	11.650	11.060	11.170	11.170	700
2022-11-08	11.500	12.000	11.500	11.800	11.800	1,300
2022-11-07	10.800	10.800	10.800	10.800	10.800	0
2022-11-04	11.000	11.000	10.800	10.800	10.800	700
2022-11-03	11.650	11.660	11.380	11.390	11.390	1,400
2022-11-02	12.150	12.310	11.960	12.300	12.300	1,100
2022-11-01	12.070	12.070	11.640	12.000	12.000	1,500
2022-10-31	11.500	12.000	11.350	11.950	11.950	600
2022-10-28	10.480	10.750	10.260	10.750	10.750	700
2022-10-27	10.450	10.450	10.290	10.290	10.290	300
2022-10-26	10.500	11.090	10.500	10.700	10.700	800
2022-10-25	9.780	10.200	9.780	10.050	10.050	6,800
2022-10-24	9.540	9.830	9.540	9.640	9.640	1,000
2022-10-21	9.500	9.500	9.290	9.380	9.380	500
2022-10-20	9.900	9.900	9.310	9.490	9.490	1,600
2022-10-19	11.090	11.090	9.890	9.890	9.890	1,900
2022-10-18	10.780	10.780	10.490	10.500	10.500	500
2022-10-17	10.000	10.480	9.950	10.430	10.430	2,300
2022-10-14	10.250	10.250	10.000	10.050	10.050	1,300
2022-10-13	9.800	10.290	9.740	10.290	10.290	1,900
2022-10-12	10.060	10.060	9.470	9.950	9.950	2,600
2022-10-11	9.900	10.300	9.760	9.960	9.960	1,800
2022-10-07	11.000	11.000	11.000	11.000	11.000	0
2022-10-06	11.020	11.020	11.000	11.000	11.000	400
2022-10-05	11.730	11.730	11.070	11.230	11.230	500
2022-10-04	12.050	12.050	11.690	11.690	11.690	300
2022-10-03	10.640	10.640	10.640	10.640	10.640	100
2022-09-30	10.360	10.850	10.360	10.820	10.820	900
2022-09-29	10.280	10.320	10.280	10.320	10.320	600
2022-09-28	10.850	10.850	10.850	10.850	10.850	100

← NewerPage 17 of 21 · 1,234 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.