Telesat Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	14.850	14.850	14.350	14.520	14.520	1,000
2022-06-29	15.700	15.700	14.740	15.000	15.000	1,400
2022-06-28	17.500	17.620	15.700	15.700	15.700	2,600
2022-06-27	17.460	17.510	17.090	17.090	17.090	1,000
2022-06-24	17.550	18.210	17.000	17.000	17.000	4,100
2022-06-23	17.690	17.800	16.660	17.105	17.105	2,900
2022-06-22	17.220	17.550	17.110	17.510	17.510	2,800
2022-06-21	18.500	18.500	17.500	17.500	17.500	4,100
2022-06-20	18.500	18.920	18.500	18.920	18.920	600
2022-06-17	18.230	18.490	18.020	18.200	18.200	3,900
2022-06-16	18.030	18.040	17.640	17.640	17.640	12,300
2022-06-15	19.330	19.340	18.620	18.800	18.800	3,400
2022-06-14	19.060	19.250	18.490	18.790	18.790	5,700
2022-06-13	19.120	19.430	18.810	19.170	19.170	6,800
2022-06-10	20.620	20.620	20.000	20.170	20.170	1,300
2022-06-09	20.730	21.030	20.730	20.750	20.750	1,300
2022-06-08	21.260	21.660	20.390	21.130	21.130	4,900
2022-06-07	19.120	21.530	19.000	21.510	21.510	3,800
2022-06-06	21.000	21.000	18.530	19.500	19.500	11,900
2022-06-03	21.220	21.220	21.220	21.220	21.220	100
2022-06-02	23.010	23.010	21.450	21.450	21.450	700
2022-06-01	21.500	21.830	20.750	21.510	21.510	3,100
2022-05-31	22.500	22.500	20.780	21.180	21.180	9,500
2022-05-30	22.590	22.600	22.400	22.400	22.400	1,300
2022-05-27	21.500	23.000	21.500	22.400	22.400	2,100
2022-05-26	20.400	21.750	20.160	21.500	21.500	1,700
2022-05-25	19.000	19.830	19.000	19.830	19.830	400
2022-05-24	18.000	18.500	18.000	18.450	18.450	1,100
2022-05-20	19.000	19.000	18.000	18.500	18.500	600
2022-05-19	19.680	19.680	19.310	19.310	19.310	500
2022-05-18	18.000	19.750	18.000	19.350	19.350	5,100
2022-05-17	17.500	18.000	17.500	18.000	18.000	2,200
2022-05-16	17.000	17.500	17.000	17.190	17.190	900
2022-05-13	17.500	17.850	17.500	17.500	17.500	800
2022-05-12	16.650	17.000	16.650	16.800	16.800	2,700
2022-05-11	16.500	17.500	16.500	17.000	17.000	1,600
2022-05-10	16.290	16.650	16.240	16.650	16.650	300
2022-05-09	17.230	17.230	16.000	16.300	16.300	1,900
2022-05-06	16.400	17.590	16.400	17.370	17.370	1,600
2022-05-05	15.510	16.250	15.500	16.250	16.250	900
2022-05-04	16.000	16.000	15.500	16.000	16.000	700
2022-05-03	15.010	15.500	15.000	15.370	15.370	900
2022-05-02	14.380	15.140	14.340	15.140	15.140	700
2022-04-29	14.760	14.800	14.460	14.460	14.460	2,800
2022-04-28	15.000	15.000	14.500	14.930	14.930	400
2022-04-27	15.000	15.250	14.900	15.250	15.250	500
2022-04-26	15.600	15.600	15.250	15.250	15.250	700
2022-04-25	15.250	16.000	15.100	15.700	15.700	1,300
2022-04-22	15.360	15.540	15.290	15.290	15.290	1,400
2022-04-21	16.500	16.500	15.110	15.690	15.690	9,500
2022-04-20	16.500	16.500	16.150	16.250	16.250	2,100
2022-04-19	16.350	17.000	16.350	16.600	16.600	1,200
2022-04-18	17.000	17.000	16.400	16.430	16.430	1,200
2022-04-14	17.000	17.250	16.800	17.090	17.090	2,600
2022-04-13	18.000	18.000	17.150	17.150	17.150	11,700
2022-04-12	18.250	18.250	18.000	18.080	18.080	400
2022-04-11	18.500	18.500	17.710	18.240	18.240	3,100
2022-04-08	18.600	18.600	18.250	18.250	18.250	800
2022-04-07	20.320	20.320	18.210	18.590	18.590	3,700
2022-04-06	20.240	20.240	19.500	20.240	20.240	1,600

← NewerPage 19 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.