Telesat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	30.47	30.71	30.11	30.42	30.42	-1.30%	31,876
Aug 14, 2025	30.59	30.89	30.13	30.82	30.82	0.52%	9,800
Aug 13, 2025	30.80	31.47	30.38	30.66	30.66	-0.45%	3,525
Aug 12, 2025	29.25	30.85	29.25	30.80	30.80	6.39%	6,700
Aug 11, 2025	28.92	29.62	27.99	28.95	28.95	0.24%	8,600
Aug 8, 2025	30.29	30.30	28.67	28.88	28.88	-4.66%	12,000
Aug 7, 2025	36.71	36.71	30.21	30.29	30.29	-12.93%	38,200
Aug 6, 2025	32.40	35.69	32.40	34.79	34.79	3.48%	18,600
Aug 5, 2025	33.61	33.99	33.16	33.62	33.62	3.77%	21,900
Aug 1, 2025	32.56	33.09	31.27	32.40	32.40	-2.47%	11,602
Jul 31, 2025	33.00	34.20	32.94	33.22	33.22	-0.45%	7,900
Jul 30, 2025	34.33	34.33	33.18	33.37	33.37	-0.63%	10,300
Jul 29, 2025	34.52	34.75	32.50	33.58	33.58	-3.37%	11,829
Jul 28, 2025	35.63	36.01	34.75	34.75	34.75	-2.69%	10,600
Jul 25, 2025	36.00	36.04	33.51	35.71	35.71	-1.73%	21,600
Jul 24, 2025	40.21	40.21	36.21	36.34	36.34	-7.13%	13,403
Jul 23, 2025	37.80	40.34	37.80	39.13	39.13	6.10%	25,927
Jul 22, 2025	36.30	37.47	35.68	36.88	36.88	0.96%	8,300
Jul 21, 2025	38.58	39.00	36.53	36.53	36.53	-1.27%	7,607
Jul 18, 2025	37.13	37.41	35.98	37.00	37.00	0.27%	14,800
Jul 17, 2025	36.92	38.00	36.70	36.90	36.90	1.07%	10,300
Jul 16, 2025	35.70	37.13	35.38	36.51	36.51	-0.68%	110,200
Jul 15, 2025	33.87	36.90	33.87	36.76	36.76	6.46%	11,200
Jul 14, 2025	31.82	34.53	31.82	34.53	34.53	8.48%	6,800
Jul 11, 2025	33.84	33.84	31.79	31.83	31.83	-6.68%	8,600
Jul 10, 2025	34.11	34.79	34.10	34.11	34.11	0.21%	3,700
Jul 9, 2025	35.15	35.62	34.02	34.04	34.04	-3.27%	14,500
Jul 8, 2025	35.59	37.27	35.12	35.19	35.19	-0.85%	12,809
Jul 7, 2025	35.47	35.66	34.00	35.49	35.49	1.49%	13,306
Jul 4, 2025	35.48	35.48	34.70	34.97	34.97	-0.82%	731
Jul 3, 2025	35.48	35.48	34.63	35.26	35.26	1.53%	8,900
Jul 2, 2025	33.48	35.10	33.48	34.73	34.73	4.80%	30,300
Jun 30, 2025	32.91	33.85	32.91	33.14	33.14	1.16%	2,500
Jun 27, 2025	33.99	34.22	32.75	32.76	32.76	-1.18%	21,800
Jun 26, 2025	33.63	33.63	32.67	33.15	33.15	3.63%	5,312
Jun 25, 2025	35.05	35.05	31.00	31.99	31.99	-10.06%	39,221
Jun 24, 2025	34.83	35.57	33.43	35.57	35.57	3.76%	32,516
Jun 23, 2025	31.49	34.75	30.30	34.28	34.28	8.83%	39,705
Jun 20, 2025	28.00	31.78	28.00	31.50	31.50	14.55%	20,441
Jun 19, 2025	27.00	27.50	26.89	27.50	27.50	0.70%	1,937
Jun 18, 2025	25.65	29.10	25.65	27.31	27.31	5.16%	20,140
Jun 17, 2025	23.65	25.97	23.65	25.97	25.97	7.80%	5,941
Jun 16, 2025	24.18	24.35	23.24	24.09	24.09	3.66%	3,030
Jun 13, 2025	23.18	23.70	23.18	23.24	23.24	0.30%	3,442
Jun 12, 2025	24.13	24.13	23.17	23.17	23.17	-6.69%	6,622
Jun 11, 2025	22.90	24.95	22.90	24.83	24.83	8.48%	8,917
Jun 10, 2025	23.40	23.40	22.70	22.89	22.89	-0.09%	11,200
Jun 9, 2025	22.45	23.02	22.29	22.91	22.91	3.99%	15,615
Jun 6, 2025	22.55	22.55	21.79	22.03	22.03	0.14%	6,306
Jun 5, 2025	21.76	22.40	21.50	22.00	22.00	1.15%	4,108