Telesat Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	21.270	21.270	20.280	20.330	20.330	1,100
2022-04-04	20.810	21.370	20.800	21.200	21.200	1,900
2022-04-01	20.500	21.000	20.400	20.750	20.750	2,500
2022-03-31	20.030	21.000	20.030	20.720	20.720	1,900
2022-03-30	21.150	21.150	20.350	20.350	20.350	3,200
2022-03-29	21.260	21.900	21.010	21.250	21.250	2,700
2022-03-28	22.350	22.350	21.230	21.350	21.350	3,300
2022-03-25	22.050	22.500	21.900	22.400	22.400	10,600
2022-03-24	22.360	22.360	21.500	21.920	21.920	4,000
2022-03-23	23.500	23.500	22.150	22.150	22.150	4,200
2022-03-22	24.200	24.210	23.000	23.560	23.560	8,500
2022-03-21	28.000	28.000	23.500	23.840	23.840	15,700
2022-03-18	27.070	28.720	27.000	28.720	28.720	1,600
2022-03-17	26.000	27.240	26.000	27.130	27.130	800
2022-03-16	25.500	26.850	25.500	26.750	26.750	600
2022-03-15	25.400	25.400	24.600	25.000	25.000	800
2022-03-14	25.400	25.700	24.060	24.450	24.450	5,400
2022-03-11	26.900	26.900	25.200	25.200	25.200	2,300
2022-03-10	26.400	26.800	26.400	26.800	26.800	300
2022-03-09	26.940	26.940	26.940	26.940	26.940	100
2022-03-08	26.900	27.200	25.700	27.200	27.200	600
2022-03-07	26.900	27.150	26.900	27.150	27.150	300
2022-03-04	27.750	27.750	26.590	27.290	27.290	800
2022-03-03	27.870	28.420	27.200	27.550	27.550	1,600
2022-03-02	27.200	27.400	27.000	27.400	27.400	400
2022-03-01	26.430	26.550	26.000	26.550	26.550	800
2022-02-28	25.990	26.400	25.650	26.400	26.400	500
2022-02-25	26.000	26.170	25.580	26.170	26.170	800
2022-02-24	24.060	26.230	24.060	26.230	26.230	6,300
2022-02-23	26.000	26.000	25.000	25.000	25.000	1,800
2022-02-22	27.180	27.180	25.000	25.870	25.870	4,600
2022-02-18	27.120	27.120	27.120	27.120	27.120	100
2022-02-17	29.300	29.300	27.280	27.280	27.280	1,500
2022-02-16	29.690	29.690	29.000	29.000	29.000	300
2022-02-15	29.250	30.000	29.250	30.000	30.000	400
2022-02-14	28.470	28.900	28.470	28.850	28.850	500
2022-02-11	29.000	29.000	27.950	27.950	27.950	700
2022-02-10	29.460	29.900	28.930	28.930	28.930	700
2022-02-09	29.000	30.250	29.000	29.910	29.910	2,500
2022-02-08	29.510	29.510	28.920	28.920	28.920	400
2022-02-07	29.510	30.000	29.510	29.510	29.510	600
2022-02-04	29.490	29.500	28.800	29.400	29.400	600
2022-02-03	29.770	29.770	29.500	29.500	29.500	200
2022-02-02	29.980	30.500	29.250	30.000	30.000	1,500
2022-02-01	29.000	30.790	29.000	29.830	29.830	1,400
2022-01-31	27.980	28.540	27.000	28.540	28.540	1,800
2022-01-28	27.650	28.100	27.000	28.000	28.000	700
2022-01-27	28.000	28.010	27.450	27.500	27.500	700
2022-01-26	29.100	29.100	27.910	27.910	27.910	1,400
2022-01-25	28.750	29.550	28.600	29.550	29.550	500
2022-01-24	28.390	30.000	27.530	29.790	29.790	4,300
2022-01-21	30.000	30.000	28.950	29.020	29.020	1,000
2022-01-20	30.500	31.000	30.500	30.550	30.550	1,400
2022-01-19	30.000	31.000	29.830	30.000	30.000	1,100
2022-01-18	31.570	31.870	30.600	30.600	30.600	3,300
2022-01-17	31.000	31.400	31.000	31.400	31.400	1,500
2022-01-14	33.000	33.000	32.500	32.500	32.500	400
2022-01-13	33.250	33.250	33.200	33.200	33.200	200
2022-01-12	36.000	36.000	33.540	34.000	34.000	6,000
2022-01-11	35.500	35.500	34.780	35.000	35.000	3,100

← NewerPage 20 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.