Telesat Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 35.850 | 35.850 | 35.500 | 35.500 | 35.500 | 400 |
| 2022-01-07 | 36.500 | 36.850 | 36.420 | 36.850 | 36.850 | 400 |
| 2022-01-06 | 36.450 | 37.000 | 36.050 | 36.050 | 36.050 | 700 |
| 2022-01-05 | 37.640 | 37.640 | 36.500 | 36.500 | 36.500 | 600 |
| 2022-01-04 | 36.010 | 38.540 | 36.010 | 37.500 | 37.500 | 600 |
| 2021-12-31 | 36.250 | 36.990 | 35.960 | 35.960 | 35.960 | 1,000 |
| 2021-12-30 | 37.880 | 37.880 | 37.800 | 37.800 | 37.800 | 200 |
| 2021-12-29 | 39.000 | 39.000 | 37.930 | 38.000 | 38.000 | 1,800 |
| 2021-12-24 | 40.720 | 40.720 | 40.720 | 40.720 | 40.720 | 0 |
| 2021-12-23 | 40.000 | 40.720 | 39.750 | 40.720 | 40.720 | 1,500 |
| 2021-12-22 | 41.800 | 42.100 | 41.800 | 42.100 | 42.100 | 300 |
| 2021-12-21 | 40.570 | 42.750 | 40.570 | 42.750 | 42.750 | 600 |
| 2021-12-20 | 39.740 | 39.740 | 39.740 | 39.740 | 39.740 | 100 |
| 2021-12-17 | 40.400 | 41.840 | 40.000 | 41.840 | 41.840 | 1,600 |
| 2021-12-16 | 42.000 | 42.940 | 41.240 | 41.240 | 41.240 | 800 |
| 2021-12-15 | 40.500 | 40.500 | 40.000 | 40.000 | 40.000 | 1,000 |
| 2021-12-14 | 42.280 | 42.280 | 40.050 | 40.500 | 40.500 | 1,000 |
| 2021-12-13 | 43.780 | 43.780 | 40.800 | 41.000 | 41.000 | 2,500 |
| 2021-12-10 | 41.910 | 44.210 | 41.910 | 43.170 | 43.170 | 1,500 |
| 2021-12-09 | 39.700 | 41.250 | 39.700 | 41.250 | 41.250 | 6,500 |
| 2021-12-08 | 33.340 | 40.040 | 33.340 | 40.040 | 40.040 | 5,400 |
| 2021-12-07 | 36.300 | 36.300 | 34.570 | 34.570 | 34.570 | 800 |
| 2021-12-06 | 33.000 | 35.000 | 33.000 | 33.870 | 33.870 | 6,800 |
| 2021-12-03 | 36.050 | 36.050 | 33.490 | 33.500 | 33.500 | 7,000 |
| 2021-12-02 | 39.000 | 39.000 | 36.390 | 36.750 | 36.750 | 300 |
| 2021-12-01 | 39.500 | 39.500 | 36.250 | 36.250 | 36.250 | 3,600 |
| 2021-11-30 | 39.600 | 40.250 | 38.500 | 39.380 | 39.380 | 3,100 |
| 2021-11-29 | 44.000 | 44.000 | 40.550 | 40.610 | 40.610 | 3,100 |
| 2021-11-26 | 44.330 | 45.000 | 41.500 | 45.000 | 45.000 | 3,200 |
| 2021-11-25 | 48.000 | 48.000 | 47.000 | 47.000 | 47.000 | 983 |
| 2021-11-24 | 41.980 | 44.830 | 40.660 | 44.590 | 44.590 | 2,598 |
| 2021-11-23 | 45.000 | 45.000 | 42.680 | 42.680 | 42.680 | 706 |
| 2021-11-22 | 51.250 | 51.840 | 44.990 | 45.010 | 45.010 | 4,173 |
| 2021-11-19 | 55.000 | 55.000 | 49.760 | 49.760 | 49.760 | 4,155 |
← NewerPage 21 of 21 · 1,234 trading days
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.