Telesat Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	10.800	10.800	10.520	10.520	10.520	600
2022-09-26	11.040	11.040	10.670	10.880	10.880	1,000
2022-09-23	10.500	10.690	10.220	10.650	10.650	800
2022-09-22	11.020	11.100	10.800	10.910	10.910	1,500
2022-09-21	11.800	11.800	11.470	11.470	11.470	1,000
2022-09-20	11.940	12.130	11.860	11.940	11.940	900
2022-09-19	12.000	12.000	11.660	11.850	11.850	2,100
2022-09-16	12.340	12.540	11.810	11.810	11.810	2,600
2022-09-15	13.000	13.000	12.810	12.810	12.810	800
2022-09-14	13.300	13.510	12.980	13.190	13.190	12,400
2022-09-13	13.840	13.900	13.800	13.800	13.800	500
2022-09-12	14.250	14.250	14.250	14.250	14.250	100
2022-09-09	14.750	14.750	14.110	14.750	14.750	700
2022-09-08	14.500	15.000	14.140	15.000	15.000	800
2022-09-07	13.500	14.560	13.500	14.560	14.560	1,500
2022-09-06	13.750	13.780	12.790	12.790	12.790	1,900
2022-09-02	13.440	13.750	13.310	13.750	13.750	800
2022-09-01	13.880	13.880	13.210	13.360	13.360	1,300
2022-08-31	14.600	14.600	14.310	14.310	14.310	600
2022-08-30	14.070	15.000	14.070	14.720	14.720	800
2022-08-29	14.550	14.550	14.500	14.500	14.500	1,000
2022-08-26	14.600	15.060	14.250	15.060	15.060	1,500
2022-08-25	15.270	15.270	15.000	15.000	15.000	300
2022-08-24	14.750	15.150	14.750	15.150	15.150	200
2022-08-23	15.350	15.350	15.000	15.000	15.000	1,200
2022-08-22	15.490	15.600	15.230	15.450	15.450	1,200
2022-08-19	14.950	14.950	14.520	14.520	14.520	800
2022-08-18	15.500	15.500	15.000	15.220	15.220	2,900
2022-08-17	16.300	16.300	15.670	15.670	15.670	4,000
2022-08-16	16.510	16.750	16.510	16.750	16.750	500
2022-08-15	16.700	17.400	16.700	17.400	17.400	2,900
2022-08-12	16.000	16.500	16.000	16.400	16.400	4,300
2022-08-11	15.550	15.660	15.500	15.660	15.660	2,500
2022-08-10	16.180	16.190	15.530	15.750	15.750	1,300
2022-08-09	16.000	16.000	15.700	15.700	15.700	200
2022-08-08	16.140	17.000	16.140	16.710	16.710	1,200
2022-08-05	14.790	16.000	14.790	16.000	16.000	4,000
2022-08-04	15.650	15.650	14.520	14.850	14.850	6,000
2022-08-03	15.370	15.370	15.000	15.000	15.000	400
2022-08-02	15.800	16.000	15.110	15.190	15.190	11,400
2022-07-29	15.600	16.020	15.600	15.910	15.910	1,700
2022-07-28	15.650	15.650	14.510	14.510	14.510	600
2022-07-27	14.860	14.860	14.680	14.860	14.860	1,500
2022-07-26	14.750	15.110	14.750	14.800	14.800	2,600
2022-07-25	15.700	15.700	14.730	15.000	15.000	3,100
2022-07-22	17.000	17.000	16.000	16.050	16.050	900
2022-07-21	18.000	18.000	17.330	17.330	17.330	900
2022-07-20	17.330	17.480	17.150	17.480	17.480	500
2022-07-19	16.500	17.200	16.500	17.200	17.200	1,000
2022-07-18	16.220	16.500	16.220	16.500	16.500	400
2022-07-15	16.000	16.100	16.000	16.100	16.100	900
2022-07-14	15.440	15.760	15.250	15.250	15.250	800
2022-07-13	14.930	14.930	14.930	14.930	14.930	0
2022-07-12	14.600	14.930	14.600	14.930	14.930	300
2022-07-11	15.000	15.000	14.680	14.890	14.890	900
2022-07-08	14.350	15.100	14.350	15.030	15.030	1,100
2022-07-07	14.450	14.570	14.000	14.390	14.390	1,600
2022-07-06	14.550	14.590	14.000	14.450	14.450	900
2022-07-05	14.500	14.770	14.200	14.770	14.770	1,400
2022-07-04	14.520	14.520	14.300	14.340	14.340	1,400

← NewerPage 18 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.