Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Telesat Corporation (TSAT)
Telesat Corporation (TSAT) Historical

TSAT Telesat Corporation

25.09

0.00 (0.00%)

Jan 05 2025 - Closed

Delayed by 15 minutes

TSAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	25.09	1.08	4.50%	23.95	25.59	23.95	3,374
Jan 02 2025	24.01	0.38	1.61%	23.94	24.26	23.94	1,583
Dec 31 2024	23.63	0.32	1.37%	24.00	24.00	23.18	2,000
Dec 30 2024	23.31	-0.30	-1.27%	23.59	23.59	22.00	2,928
Dec 27 2024	23.61	0.11	0.47%	24.44	24.48	23.55	2,728
Dec 24 2024	23.50	0.00	0.00%	24.30	24.30	23.50	930
Dec 23 2024	23.50	-1.06	-4.32%	26.24	26.24	23.50	2,887
Dec 20 2024	24.56	0.38	1.57%	24.60	26.00	24.56	33,713
Dec 19 2024	24.18	-0.20	-0.82%	24.01	24.26	23.61	2,909
Dec 18 2024	24.38	-1.55	-5.98%	26.12	26.50	23.80	13,236
Dec 17 2024	25.93	2.19	9.22%	23.96	26.79	23.96	16,867
Dec 16 2024	23.74	-0.05	-0.21%	23.66	25.01	23.66	3,967
Dec 13 2024	23.79	-1.10	-4.42%	23.16	24.90	23.16	3,950
Dec 12 2024	24.89	0.39	1.59%	24.11	24.90	23.60	2,799
Dec 11 2024	24.50	1.34	5.79%	22.99	24.80	22.20	4,751
Dec 10 2024	23.16	-0.99	-4.10%	24.16	24.16	23.00	7,614
Dec 09 2024	24.15	2.11	9.57%	22.55	25.08	22.55	14,220
Dec 06 2024	22.04	3.11	16.43%	19.00	22.19	19.00	32,444
Dec 05 2024	18.93	0.39	2.10%	18.89	18.93	18.85	1,931
Dec 04 2024	18.54	-0.52	-2.73%	19.89	19.89	18.34	12,933
Dec 03 2024	19.06	-0.22	-1.14%	17.84	19.86	17.84	1,365
Dec 02 2024	19.28	-0.07	-0.36%	19.33	19.85	18.49	11,117
Nov 29 2024	19.35	1.10	6.03%	19.47	20.75	18.58	40,132
Nov 28 2024	18.25	-0.03	-0.16%	18.25	18.25	18.25	12,500
Nov 27 2024	18.28	1.03	5.97%	17.40	18.28	17.30	7,820
Nov 26 2024	17.25	-0.33	-1.88%	17.15	17.44	17.03	706
Nov 25 2024	17.58	0.83	4.96%	17.75	18.00	16.92	2,539
Nov 22 2024	16.75	0.69	4.30%	16.31	16.75	16.31	4,626
Nov 21 2024	16.06	0.57	3.68%	16.02	16.80	15.94	1,989
Nov 20 2024	15.49	0.09	0.58%	15.25	15.49	14.31	3,688
Nov 19 2024	15.40	-1.54	-9.09%	16.31	16.50	15.39	10,424
Nov 18 2024	16.94	-0.05	-0.29%	16.76	17.10	16.73	2,376
Nov 15 2024	16.99	-1.86	-9.87%	19.15	19.15	16.77	5,106
Nov 14 2024	18.85	1.39	7.96%	18.50	19.62	18.17	4,135
Nov 13 2024	17.46	1.26	7.78%	16.49	17.50	16.22	3,450
Nov 12 2024	16.20	-0.63	-3.74%	16.50	16.74	16.06	3,007
Nov 11 2024	16.83	1.17	7.47%	15.70	17.19	15.70	1,682
Nov 08 2024	15.66	-0.04	-0.25%	15.28	16.20	15.28	3,922
Nov 07 2024	15.70	-0.83	-5.02%	16.54	16.54	15.00	2,759
Nov 06 2024	16.53	-0.28	-1.67%	16.64	17.18	16.34	5,709
Nov 05 2024	16.81	-0.18	-1.06%	17.11	17.25	16.81	1,332
Nov 04 2024	16.99	-0.56	-3.19%	17.36	17.40	16.75	2,452
Nov 01 2024	17.55	-0.49	-2.72%	18.67	18.67	16.71	2,350
Oct 31 2024	18.04	0.54	3.09%	17.65	18.04	17.22	1,451
Oct 30 2024	17.50	-0.54	-2.99%	17.47	17.71	17.07	2,165
Oct 29 2024	18.04	-0.29	-1.58%	18.10	18.10	17.59	3,858
Oct 28 2024	18.33	0.15	0.83%	18.38	18.38	18.18	2,499
Oct 25 2024	18.18	-0.63	-3.35%	18.89	18.89	18.10	3,817
Oct 24 2024	18.81	0.11	0.59%	19.56	19.56	18.35	2,936
Oct 23 2024	18.70	-1.11	-5.60%	20.33	20.33	18.64	2,853
Oct 22 2024	19.81	0.24	1.23%	19.99	20.20	19.32	4,652
Oct 21 2024	19.57	0.37	1.93%	19.06	19.57	18.96	1,643
Oct 18 2024	19.20	0.54	2.89%	18.66	19.25	18.66	7,010
Oct 17 2024	18.66	-0.46	-2.41%	18.90	19.04	18.66	2,201
Oct 16 2024	19.12	1.01	5.58%	19.25	20.28	19.12	8,239
Oct 15 2024	18.11	-0.89	-4.68%	18.61	18.71	17.87	1,839
Oct 11 2024	19.00	1.54	8.82%	17.60	19.00	17.60	10,707
Oct 10 2024	17.46	-0.04	-0.23%	17.74	17.74	17.25	310
Oct 09 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0
Oct 08 2024	17.50	-0.21	-1.19%	17.50	17.70	17.36	3,526

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions