Telesat Corporation (TSAT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:22PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 9.91 | 9.91 | 9.80 | 9.80 | 9.80 | 1,400 |
| May 06, 2024 | 10.13 | 10.13 | 9.89 | 9.92 | 9.92 | 4,300 |
| May 03, 2024 | 10.10 | 10.29 | 10.00 | 10.24 | 10.24 | 3,800 |
| May 02, 2024 | 9.69 | 9.93 | 9.69 | 9.93 | 9.93 | 700 |
| May 01, 2024 | 9.70 | 10.13 | 9.70 | 9.95 | 9.95 | 800 |
| Apr 30, 2024 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 800 |
| Apr 29, 2024 | 10.06 | 10.06 | 9.71 | 9.87 | 9.87 | 1,300 |
| Apr 26, 2024 | 10.52 | 10.68 | 10.09 | 10.10 | 10.10 | 5,400 |
| Apr 25, 2024 | 10.60 | 10.60 | 10.50 | 10.52 | 10.52 | 1,300 |
| Apr 24, 2024 | 10.75 | 10.75 | 10.65 | 10.70 | 10.70 | 500 |
| Apr 23, 2024 | 10.82 | 11.11 | 10.80 | 10.81 | 10.81 | 2,600 |
| Apr 22, 2024 | 11.27 | 11.27 | 10.20 | 10.70 | 10.70 | 4,200 |
| Apr 19, 2024 | 10.39 | 10.99 | 10.25 | 10.59 | 10.59 | 6,000 |
| Apr 18, 2024 | 9.96 | 10.13 | 9.90 | 10.13 | 10.13 | 600 |
| Apr 17, 2024 | 10.49 | 10.49 | 9.90 | 9.96 | 9.96 | 3,100 |
| Apr 16, 2024 | 10.13 | 10.18 | 9.70 | 10.11 | 10.11 | 4,500 |
| Apr 15, 2024 | 10.63 | 10.66 | 10.62 | 10.62 | 10.62 | 3,400 |
| Apr 12, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 200 |
| Apr 11, 2024 | 10.56 | 10.82 | 10.56 | 10.77 | 10.77 | 5,400 |
| Apr 10, 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | 400 |
| Apr 09, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 1,900 |
| Apr 08, 2024 | 11.14 | 11.14 | 10.50 | 10.56 | 10.56 | 1,900 |
| Apr 05, 2024 | 10.76 | 10.79 | 10.75 | 10.79 | 10.79 | 7,300 |
| Apr 04, 2024 | 10.53 | 10.76 | 10.50 | 10.75 | 10.75 | 1,800 |
| Apr 03, 2024 | 11.15 | 11.15 | 10.50 | 10.66 | 10.66 | 4,200 |
| Apr 02, 2024 | 11.10 | 11.15 | 10.32 | 11.15 | 11.15 | 3,900 |
| Apr 01, 2024 | 12.35 | 12.35 | 11.10 | 11.15 | 11.15 | 8,200 |
| Mar 28, 2024 | 11.60 | 12.32 | 11.50 | 11.51 | 11.51 | 14,800 |
| Mar 27, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Mar 26, 2024 | 12.90 | 12.90 | 12.24 | 12.24 | 12.24 | 800 |
| Mar 25, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 22, 2024 | 12.82 | 12.90 | 12.50 | 12.50 | 12.50 | 700 |
| Mar 21, 2024 | 12.73 | 12.89 | 12.73 | 12.89 | 12.89 | 400 |
| Mar 20, 2024 | 12.51 | 12.51 | 12.18 | 12.19 | 12.19 | 1,100 |
| Mar 19, 2024 | 13.16 | 13.16 | 12.76 | 12.76 | 12.76 | 900 |
| Mar 18, 2024 | 13.08 | 13.08 | 13.03 | 13.03 | 13.03 | 700 |
| Mar 15, 2024 | 12.75 | 13.15 | 12.75 | 13.15 | 13.15 | 1,500 |
| Mar 14, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Mar 13, 2024 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 300 |
| Mar 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 800 |
| Mar 11, 2024 | 13.30 | 13.30 | 13.19 | 13.19 | 13.19 | 900 |
| Mar 08, 2024 | 12.75 | 13.30 | 12.75 | 13.20 | 13.20 | 1,600 |
| Mar 07, 2024 | 12.87 | 12.87 | 12.50 | 12.67 | 12.67 | 4,700 |
| Mar 06, 2024 | 12.38 | 12.40 | 12.38 | 12.40 | 12.40 | 1,100 |
| Mar 05, 2024 | 11.50 | 12.37 | 11.50 | 12.33 | 12.33 | 9,400 |
| Mar 04, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 300 |
| Mar 01, 2024 | 11.97 | 11.97 | 11.96 | 11.96 | 11.96 | 500 |
| Feb 29, 2024 | 11.24 | 11.93 | 11.24 | 11.93 | 11.93 | 1,200 |
| Feb 28, 2024 | 11.38 | 11.38 | 11.00 | 11.00 | 11.00 | 2,000 |
| Feb 27, 2024 | 11.40 | 11.80 | 11.40 | 11.57 | 11.57 | 700 |
| Feb 26, 2024 | 11.63 | 11.65 | 11.31 | 11.43 | 11.43 | 2,500 |
| Feb 23, 2024 | 12.14 | 12.14 | 11.73 | 11.74 | 11.74 | 1,600 |
| Feb 22, 2024 | 11.70 | 12.28 | 11.70 | 12.28 | 12.28 | 1,100 |
| Feb 21, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Feb 20, 2024 | 12.42 | 12.61 | 12.38 | 12.46 | 12.46 | 700 |
| Feb 16, 2024 | 12.70 | 12.70 | 12.44 | 12.44 | 12.44 | 2,900 |
| Feb 15, 2024 | 13.15 | 13.15 | 12.58 | 12.58 | 12.58 | 2,100 |
| Feb 14, 2024 | 13.35 | 13.35 | 13.08 | 13.08 | 13.08 | 1,000 |
| Feb 13, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
| Feb 12, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Feb 09, 2024 | 13.36 | 13.36 | 13.03 | 13.08 | 13.08 | 700 |
| Feb 08, 2024 | 13.33 | 13.33 | 13.00 | 13.00 | 13.00 | 1,300 |
| Feb 07, 2024 | 13.31 | 13.31 | 13.14 | 13.14 | 13.14 | 400 |
| Feb 06, 2024 | 13.14 | 13.31 | 13.14 | 13.31 | 13.31 | 500 |
| Feb 05, 2024 | 12.99 | 13.60 | 12.99 | 13.44 | 13.44 | 1,500 |
| Feb 02, 2024 | 13.44 | 13.53 | 13.19 | 13.19 | 13.19 | 700 |
| Feb 01, 2024 | 13.60 | 13.60 | 13.38 | 13.38 | 13.38 | 400 |
| Jan 31, 2024 | 13.61 | 13.61 | 13.60 | 13.60 | 13.60 | 200 |
| Jan 30, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Jan 29, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Jan 26, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 500 |
| Jan 25, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Jan 24, 2024 | 13.76 | 13.76 | 13.29 | 13.29 | 13.29 | 600 |
| Jan 23, 2024 | 12.97 | 13.57 | 12.97 | 13.57 | 13.57 | 800 |
| Jan 22, 2024 | 12.99 | 13.30 | 12.36 | 12.36 | 12.36 | 2,100 |
| Jan 19, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Jan 18, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 100 |
| Jan 17, 2024 | 12.78 | 12.78 | 12.55 | 12.75 | 12.75 | 700 |
| Jan 16, 2024 | 12.94 | 12.94 | 12.50 | 12.86 | 12.86 | 1,200 |
| Jan 15, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 100 |
| Jan 12, 2024 | 13.14 | 13.14 | 12.91 | 12.91 | 12.91 | 200 |
| Jan 11, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 100 |
| Jan 10, 2024 | 13.20 | 13.20 | 12.89 | 13.00 | 13.00 | 800 |
| Jan 09, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Jan 08, 2024 | 12.97 | 13.39 | 12.78 | 13.16 | 13.16 | 2,700 |
| Jan 05, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 800 |
| Jan 04, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 200 |
| Jan 03, 2024 | 13.83 | 13.83 | 13.29 | 13.45 | 13.45 | 4,900 |
| Jan 02, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 100 |
| Dec 29, 2023 | 13.50 | 13.83 | 13.48 | 13.82 | 13.82 | 2,100 |
| Dec 28, 2023 | 13.23 | 13.38 | 13.23 | 13.38 | 13.38 | 500 |
| Dec 27, 2023 | 13.54 | 13.65 | 13.24 | 13.25 | 13.25 | 3,000 |
| Dec 22, 2023 | 13.50 | 13.50 | 13.30 | 13.38 | 13.38 | 800 |
| Dec 21, 2023 | 13.55 | 13.73 | 13.38 | 13.50 | 13.50 | 1,200 |
| Dec 20, 2023 | 13.92 | 13.92 | 13.45 | 13.46 | 13.46 | 2,600 |
| Dec 19, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3,000 |
| Dec 18, 2023 | 14.68 | 15.00 | 13.92 | 13.92 | 13.92 | 1,000 |
| Dec 15, 2023 | 14.20 | 14.42 | 13.59 | 14.42 | 14.42 | 1,000 |
| Dec 14, 2023 | 13.92 | 14.01 | 13.55 | 14.01 | 14.01 | 4,200 |
| Dec 13, 2023 | 13.89 | 13.89 | 13.50 | 13.50 | 13.50 | 2,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.