Telesat Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 16.760 | 17.100 | 16.320 | 16.940 | 16.940 | 2,400 |
| 2024-11-15 | 19.150 | 19.150 | 16.760 | 16.990 | 16.990 | 5,100 |
| 2024-11-14 | 18.500 | 19.620 | 18.170 | 18.850 | 18.850 | 4,100 |
| 2024-11-13 | 16.490 | 17.500 | 16.220 | 17.460 | 17.460 | 3,500 |
| 2024-11-12 | 16.500 | 16.740 | 16.060 | 16.200 | 16.200 | 3,000 |
| 2024-11-11 | 15.700 | 17.190 | 15.700 | 16.830 | 16.830 | 1,700 |
| 2024-11-08 | 15.280 | 16.200 | 15.280 | 15.660 | 15.660 | 3,900 |
| 2024-11-07 | 16.540 | 16.540 | 15.000 | 15.700 | 15.700 | 2,800 |
| 2024-11-06 | 16.640 | 17.180 | 16.340 | 16.530 | 16.530 | 5,700 |
| 2024-11-05 | 17.110 | 17.340 | 16.810 | 16.810 | 16.810 | 1,300 |
| 2024-11-04 | 17.360 | 17.400 | 16.750 | 16.990 | 16.990 | 2,500 |
| 2024-11-01 | 18.670 | 18.670 | 16.710 | 17.550 | 17.550 | 2,400 |
| 2024-10-31 | 17.650 | 18.040 | 17.220 | 18.040 | 18.040 | 1,500 |
| 2024-10-30 | 17.470 | 17.710 | 17.070 | 17.500 | 17.500 | 2,200 |
| 2024-10-29 | 18.100 | 18.100 | 17.590 | 18.040 | 18.040 | 3,900 |
| 2024-10-28 | 18.380 | 18.380 | 18.180 | 18.330 | 18.330 | 2,500 |
| 2024-10-25 | 18.890 | 18.890 | 18.100 | 18.180 | 18.180 | 3,800 |
| 2024-10-24 | 19.560 | 19.560 | 18.350 | 18.810 | 18.810 | 2,900 |
| 2024-10-23 | 20.330 | 20.330 | 18.640 | 18.700 | 18.700 | 2,900 |
| 2024-10-22 | 19.990 | 20.200 | 19.320 | 19.810 | 19.810 | 4,652 |
| 2024-10-21 | 19.060 | 19.570 | 18.960 | 19.570 | 19.570 | 1,643 |
| 2024-10-18 | 18.660 | 19.250 | 18.660 | 19.200 | 19.200 | 7,000 |
| 2024-10-17 | 18.900 | 19.120 | 18.660 | 18.660 | 18.660 | 2,200 |
| 2024-10-16 | 19.250 | 20.280 | 19.120 | 19.120 | 19.120 | 8,200 |
| 2024-10-15 | 18.610 | 18.710 | 17.870 | 18.110 | 18.110 | 1,839 |
| 2024-10-11 | 17.600 | 19.000 | 17.600 | 19.000 | 19.000 | 10,700 |
| 2024-10-10 | 17.740 | 17.740 | 17.250 | 17.460 | 17.460 | 300 |
| 2024-10-09 | 17.230 | 17.610 | 17.200 | 17.460 | 17.460 | 2,000 |
| 2024-10-08 | 17.500 | 17.700 | 17.360 | 17.500 | 17.500 | 3,500 |
| 2024-10-07 | 18.215 | 18.450 | 17.710 | 17.710 | 17.710 | 4,400 |
| 2024-10-04 | 18.550 | 18.560 | 17.660 | 18.300 | 18.300 | 15,030 |
| 2024-10-03 | 16.970 | 18.560 | 16.970 | 18.560 | 18.560 | 3,500 |
| 2024-10-02 | 17.280 | 17.750 | 17.280 | 17.750 | 17.750 | 800 |
| 2024-10-01 | 17.040 | 17.600 | 17.000 | 17.600 | 17.600 | 1,800 |
| 2024-09-30 | 18.390 | 18.390 | 17.670 | 18.010 | 18.010 | 1,200 |
| 2024-09-27 | 16.500 | 18.150 | 16.500 | 18.120 | 18.120 | 16,500 |
| 2024-09-26 | 15.840 | 16.020 | 15.670 | 15.970 | 15.970 | 1,000 |
| 2024-09-25 | 16.560 | 16.560 | 16.320 | 16.320 | 16.320 | 2,200 |
| 2024-09-24 | 16.560 | 16.560 | 16.380 | 16.560 | 16.560 | 5,500 |
| 2024-09-23 | 16.560 | 16.560 | 15.820 | 16.560 | 16.560 | 8,700 |
| 2024-09-20 | 15.150 | 16.190 | 15.100 | 16.190 | 16.190 | 4,500 |
| 2024-09-19 | 14.640 | 14.640 | 14.460 | 14.500 | 14.500 | 1,400 |
| 2024-09-18 | 15.260 | 15.260 | 14.700 | 14.700 | 14.700 | 900 |
| 2024-09-17 | 14.200 | 15.500 | 14.200 | 15.300 | 15.300 | 5,000 |
| 2024-09-16 | 17.450 | 17.450 | 14.000 | 14.000 | 14.000 | 18,100 |
| 2024-09-13 | 14.490 | 17.980 | 14.490 | 16.420 | 16.420 | 15,600 |
| 2024-09-12 | 14.140 | 14.230 | 13.840 | 14.230 | 14.230 | 800 |
| 2024-09-11 | 14.820 | 14.820 | 13.910 | 13.910 | 13.910 | 1,100 |
| 2024-09-10 | 14.080 | 14.080 | 14.080 | 14.080 | 14.080 | 300 |
| 2024-09-09 | 14.070 | 14.070 | 14.060 | 14.060 | 14.060 | 500 |
| 2024-09-06 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 200 |
| 2024-09-05 | 13.860 | 15.070 | 13.860 | 15.070 | 15.070 | 1,800 |
| 2024-09-04 | 13.830 | 14.120 | 13.830 | 14.010 | 14.010 | 800 |
| 2024-09-03 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 100 |
| 2024-08-30 | 14.300 | 14.690 | 14.130 | 14.690 | 14.690 | 700 |
| 2024-08-29 | 13.810 | 14.320 | 13.810 | 14.310 | 14.310 | 1,600 |
| 2024-08-28 | 14.640 | 14.640 | 14.170 | 14.170 | 14.170 | 1,900 |
| 2024-08-27 | 13.410 | 14.370 | 13.090 | 14.370 | 14.370 | 2,800 |
| 2024-08-26 | 13.760 | 13.790 | 13.760 | 13.790 | 13.790 | 400 |
| 2024-08-23 | 12.640 | 13.500 | 12.640 | 13.500 | 13.500 | 900 |
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.