Telesat Corporation (TSAT)
17.91
-0.92 (-4.89%)
At close: Apr 01, 2025, 3:59 PM
18.73
4.61%
After-hours: Apr 01, 2025, 06:55 PM EDT
Telesat Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.65 | 19.38 | 18.23 | 18.52 | -0.56 | -2.94% | 81,312 |
| Mar 28, 2025 | 20.44 | 20.44 | 18.74 | 19.08 | -1.50 | -7.29% | 116,447 |
| Mar 27, 2025 | 18.88 | 21.50 | 17.81 | 20.58 | -0.01 | -0.05% | 155,000 |
| Mar 26, 2025 | 21.16 | 21.55 | 20.05 | 20.59 | -0.63 | -2.97% | 48,800 |
| Mar 25, 2025 | 21.81 | 21.90 | 20.62 | 21.22 | -0.36 | -1.67% | 42,645 |
| Mar 24, 2025 | 21.27 | 22.59 | 21.27 | 21.58 | 0.69 | 3.30% | 73,908 |
| Mar 21, 2025 | 22.50 | 22.50 | 20.87 | 20.89 | -0.65 | -3.02% | 34,600 |
| Mar 20, 2025 | 21.53 | 22.49 | 20.60 | 21.54 | -0.55 | -2.49% | 68,518 |
| Mar 19, 2025 | 22.87 | 23.24 | 21.62 | 22.09 | -0.86 | -3.75% | 91,300 |
| Mar 18, 2025 | 22.83 | 23.65 | 21.79 | 22.95 | -0.44 | -1.88% | 89,100 |
| Mar 17, 2025 | 25.25 | 25.25 | 22.50 | 23.39 | -1.96 | -7.73% | 212,982 |
| Mar 14, 2025 | 21.82 | 25.38 | 21.82 | 25.35 | 3.96 | 18.51% | 277,557 |
| Mar 13, 2025 | 21.28 | 22.26 | 20.65 | 21.39 | 0.19 | 0.90% | 47,900 |
| Mar 12, 2025 | 22.24 | 23.90 | 20.90 | 21.20 | -0.68 | -3.11% | 122,121 |
| Mar 11, 2025 | 17.55 | 22.03 | 17.35 | 21.88 | 4.58 | 26.47% | 451,001 |
| Mar 10, 2025 | 17.82 | 19.44 | 17.00 | 17.30 | -0.51 | -2.86% | 113,845 |
| Mar 7, 2025 | 17.81 | 18.29 | 17.38 | 17.81 | 0.00 | 0.00% | 76,211 |
| Mar 6, 2025 | 17.30 | 17.99 | 16.60 | 17.81 | 0.86 | 5.07% | 95,103 |
| Mar 5, 2025 | 16.53 | 17.16 | 15.78 | 16.95 | 1.20 | 7.62% | 60,321 |
| Mar 4, 2025 | 16.47 | 16.59 | 15.60 | 15.75 | -0.83 | -5.01% | 74,525 |
| Mar 3, 2025 | 17.67 | 18.05 | 15.81 | 16.58 | -1.09 | -6.17% | 90,600 |
| Feb 28, 2025 | 17.66 | 18.45 | 17.27 | 17.67 | -0.17 | -0.95% | 45,835 |
| Feb 27, 2025 | 18.00 | 18.14 | 17.50 | 17.84 | -0.23 | -1.27% | 35,135 |
| Feb 26, 2025 | 18.33 | 18.89 | 17.85 | 18.07 | 0.07 | 0.39% | 18,838 |
| Feb 25, 2025 | 18.53 | 18.96 | 17.30 | 18.00 | -0.53 | -2.86% | 38,745 |
| Feb 24, 2025 | 19.25 | 19.25 | 16.90 | 18.53 | -0.59 | -3.09% | 36,600 |
| Feb 21, 2025 | 20.84 | 20.84 | 18.60 | 19.12 | -0.52 | -2.65% | 48,317 |
| Feb 20, 2025 | 20.53 | 20.83 | 19.41 | 19.64 | -1.14 | -5.49% | 45,600 |
| Feb 19, 2025 | 21.82 | 21.82 | 19.75 | 20.78 | -1.10 | -5.03% | 78,416 |
| Feb 18, 2025 | 21.65 | 22.50 | 21.60 | 21.88 | 0.39 | 1.81% | 36,300 |
| Feb 14, 2025 | 22.93 | 23.62 | 21.14 | 21.49 | -1.28 | -5.62% | 91,816 |
| Feb 13, 2025 | 22.45 | 23.49 | 22.25 | 22.77 | 0.33 | 1.47% | 117,546 |
| Feb 12, 2025 | 20.51 | 22.92 | 20.51 | 22.44 | 1.40 | 6.65% | 75,033 |
| Feb 11, 2025 | 20.69 | 21.90 | 20.37 | 21.04 | 0.12 | 0.57% | 48,700 |
| Feb 10, 2025 | 20.44 | 21.50 | 20.14 | 20.92 | 0.96 | 4.81% | 64,200 |
| Feb 7, 2025 | 19.63 | 20.23 | 19.25 | 19.96 | 0.09 | 0.45% | 23,200 |
| Feb 6, 2025 | 19.70 | 20.17 | 19.46 | 19.87 | 0.24 | 1.22% | 28,300 |
| Feb 5, 2025 | 19.08 | 20.40 | 19.08 | 19.63 | 0.53 | 2.77% | 28,400 |
| Feb 4, 2025 | 18.13 | 19.46 | 18.12 | 19.10 | 1.10 | 6.11% | 34,025 |
| Feb 3, 2025 | 17.89 | 18.55 | 16.61 | 18.00 | -0.43 | -2.33% | 27,025 |
| Jan 31, 2025 | 19.15 | 19.15 | 17.98 | 18.43 | -0.78 | -4.06% | 37,300 |
| Jan 30, 2025 | 18.37 | 19.61 | 18.23 | 19.21 | 1.22 | 6.78% | 135,622 |
| Jan 29, 2025 | 18.00 | 18.40 | 17.44 | 17.99 | -0.21 | -1.15% | 51,400 |
| Jan 28, 2025 | 17.22 | 18.20 | 16.98 | 18.20 | 1.01 | 5.88% | 33,709 |
| Jan 27, 2025 | 17.53 | 17.53 | 16.66 | 17.19 | -0.53 | -2.99% | 37,500 |
| Jan 24, 2025 | 17.88 | 18.42 | 17.48 | 17.72 | 0.07 | 0.40% | 42,232 |
| Jan 23, 2025 | 17.07 | 18.04 | 16.91 | 17.65 | 0.00 | 0.00% | 26,924 |
| Jan 22, 2025 | 17.79 | 18.50 | 17.34 | 17.65 | 0.20 | 1.15% | 121,000 |
| Jan 21, 2025 | 16.05 | 17.45 | 16.05 | 17.45 | 1.20 | 7.38% | 92,000 |
| Jan 17, 2025 | 16.48 | 16.48 | 15.59 | 16.25 | 0.50 | 3.17% | 82,023 |