Telesat Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 32.100 | 33.350 | 31.680 | 32.340 | 32.340 | 15,000 |
| 2025-02-12 | 31.200 | 32.540 | 30.700 | 31.610 | 31.610 | 18,400 |
| 2025-02-11 | 30.000 | 31.220 | 29.400 | 30.250 | 30.250 | 8,600 |
| 2025-02-10 | 29.410 | 30.710 | 28.590 | 29.920 | 29.920 | 15,200 |
| 2025-02-07 | 27.020 | 28.440 | 27.020 | 28.440 | 28.440 | 1,800 |
| 2025-02-06 | 28.380 | 28.690 | 27.940 | 28.400 | 28.400 | 3,500 |
| 2025-02-05 | 27.480 | 28.990 | 27.480 | 28.130 | 28.130 | 700 |
| 2025-02-04 | 26.000 | 27.680 | 26.000 | 27.380 | 27.380 | 3,200 |
| 2025-02-03 | 23.340 | 27.260 | 23.340 | 25.870 | 25.870 | 7,000 |
| 2025-01-31 | 27.470 | 27.470 | 26.390 | 26.960 | 26.960 | 2,700 |
| 2025-01-30 | 26.180 | 28.000 | 26.180 | 27.690 | 27.690 | 62,700 |
| 2025-01-29 | 25.750 | 26.290 | 25.230 | 25.910 | 25.910 | 25,100 |
| 2025-01-28 | 24.850 | 26.150 | 24.440 | 26.080 | 26.080 | 1,000 |
| 2025-01-27 | 25.000 | 25.000 | 24.340 | 24.640 | 24.640 | 3,800 |
| 2025-01-24 | 25.860 | 26.290 | 25.280 | 25.280 | 25.280 | 5,600 |
| 2025-01-23 | 24.840 | 25.940 | 24.840 | 25.120 | 25.120 | 1,000 |
| 2025-01-22 | 25.260 | 26.500 | 25.120 | 25.120 | 25.120 | 17,100 |
| 2025-01-21 | 23.190 | 25.000 | 23.190 | 24.830 | 24.830 | 5,500 |
| 2025-01-20 | 23.490 | 23.490 | 20.800 | 22.490 | 22.490 | 2,700 |
| 2025-01-17 | 22.910 | 23.600 | 22.910 | 23.110 | 23.110 | 700 |
| 2025-01-16 | 22.400 | 23.200 | 22.170 | 22.480 | 22.480 | 2,200 |
| 2025-01-15 | 21.660 | 21.930 | 21.660 | 21.930 | 21.930 | 400 |
| 2025-01-14 | 22.890 | 22.890 | 20.500 | 20.960 | 20.960 | 5,900 |
| 2025-01-13 | 23.500 | 23.500 | 22.500 | 22.510 | 22.510 | 4,900 |
| 2025-01-10 | 25.910 | 25.910 | 23.000 | 23.500 | 23.500 | 1,400 |
| 2025-01-09 | 25.540 | 25.540 | 25.020 | 25.020 | 25.020 | 1,600 |
| 2025-01-08 | 26.000 | 26.000 | 24.400 | 24.510 | 24.510 | 1,900 |
| 2025-01-07 | 27.290 | 27.290 | 25.260 | 25.830 | 25.830 | 9,000 |
| 2025-01-06 | 25.750 | 27.620 | 25.740 | 26.960 | 26.960 | 8,100 |
| 2025-01-03 | 23.950 | 25.590 | 23.950 | 25.090 | 25.090 | 3,400 |
| 2025-01-02 | 23.940 | 24.260 | 23.940 | 24.010 | 24.010 | 1,600 |
| 2024-12-31 | 24.000 | 24.200 | 23.180 | 23.630 | 23.630 | 2,000 |
| 2024-12-30 | 23.590 | 23.590 | 21.890 | 23.310 | 23.310 | 2,900 |
| 2024-12-27 | 24.440 | 24.480 | 23.550 | 23.610 | 23.610 | 2,700 |
| 2024-12-24 | 24.300 | 24.300 | 23.210 | 24.090 | 24.090 | 900 |
| 2024-12-23 | 26.240 | 26.240 | 23.500 | 23.500 | 23.500 | 2,900 |
| 2024-12-20 | 24.600 | 26.000 | 24.560 | 24.560 | 24.560 | 33,700 |
| 2024-12-19 | 24.010 | 24.260 | 23.610 | 24.180 | 24.180 | 2,900 |
| 2024-12-18 | 26.120 | 26.500 | 23.790 | 24.380 | 24.380 | 13,200 |
| 2024-12-17 | 23.960 | 26.790 | 23.960 | 25.925 | 25.925 | 16,900 |
| 2024-12-16 | 23.660 | 25.330 | 23.460 | 23.740 | 23.740 | 4,000 |
| 2024-12-13 | 23.160 | 24.900 | 23.160 | 23.790 | 23.790 | 4,000 |
| 2024-12-12 | 24.110 | 24.900 | 23.440 | 24.890 | 24.890 | 2,800 |
| 2024-12-11 | 22.990 | 24.800 | 22.200 | 24.500 | 24.500 | 4,800 |
| 2024-12-10 | 24.160 | 24.400 | 23.000 | 23.160 | 23.160 | 7,600 |
| 2024-12-09 | 22.550 | 25.080 | 22.080 | 24.150 | 24.150 | 14,200 |
| 2024-12-06 | 19.000 | 22.200 | 19.000 | 22.040 | 22.040 | 32,400 |
| 2024-12-05 | 18.890 | 18.945 | 18.840 | 18.930 | 18.930 | 1,900 |
| 2024-12-04 | 19.890 | 19.890 | 18.340 | 18.540 | 18.540 | 12,900 |
| 2024-12-03 | 17.840 | 19.860 | 17.840 | 19.060 | 19.060 | 1,400 |
| 2024-12-02 | 19.330 | 19.850 | 18.490 | 19.280 | 19.280 | 11,100 |
| 2024-11-29 | 19.470 | 20.750 | 18.580 | 19.350 | 19.350 | 40,100 |
| 2024-11-28 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 12,500 |
| 2024-11-27 | 17.400 | 18.280 | 17.300 | 18.280 | 18.280 | 7,800 |
| 2024-11-26 | 17.150 | 17.440 | 17.030 | 17.250 | 17.250 | 700 |
| 2024-11-25 | 17.000 | 18.000 | 16.920 | 17.580 | 17.580 | 2,500 |
| 2024-11-22 | 16.310 | 16.750 | 16.310 | 16.750 | 16.750 | 4,600 |
| 2024-11-21 | 16.020 | 16.800 | 15.940 | 16.060 | 16.060 | 2,000 |
| 2024-11-20 | 15.250 | 15.490 | 14.310 | 15.490 | 15.490 | 3,700 |
| 2024-11-19 | 16.310 | 16.500 | 15.390 | 15.400 | 15.400 | 10,400 |
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.