Telesat Corporation - TSAT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	37.63	41.73	41.73	41.73	37.63	25,300
October 02, 2025	38.15	38.73	38.73	39.19	37.74	7,100
October 01, 2025	36.7	38.12	38.12	38.45	36.34	43,747
September 30, 2025	35.31	36.33	36.33	37.22	35.31	11,247
September 29, 2025	35.5	37.06	37.06	37.19	35.24	11,825
September 26, 2025	34.98	35.07	35.07	35.98	34.63	2,775
September 25, 2025	34.44	34.98	34.98	35.23	34	9,400
September 24, 2025	33.71	34.42	34.42	35.34	33.67	4,500
September 23, 2025	34.5	34.58	34.58	35.73	34.01	10,493
September 22, 2025	33	34.5	34.5	34.5	32.94	35,700
September 19, 2025	33.34	34.01	34.01	34.5	33.3	11,831
September 18, 2025	35.8	33.22	33.22	35.8	32.81	6,183
September 17, 2025	34.38	34.92	34.92	36.26	34.38	8,016
September 16, 2025	38.22	36.6	36.6	38.22	36.03	8,500
September 15, 2025	32.92	37.35	37.35	38	32.92	33,408
September 12, 2025	30.12	30.82	30.82	30.82	29.9	3,942
September 11, 2025	28.9	30.12	30.12	30.53	28.9	5,404
September 10, 2025	29.22	29.16	29.16	29.49	29	10,810
September 09, 2025	30.5	29.24	29.24	30.99	29.22	10,711
September 08, 2025	31.79	30.61	30.61	31.8	30.61	5,500
September 05, 2025	31.7	32.04	32.04	33.19	29.91	20,919
September 04, 2025	29.17	30.19	30.19	30.2	28.74	4,700
September 03, 2025	28.46	28.89	28.89	29.15	28.46	4,500
September 02, 2025	28.01	28.46	28.46	28.46	27.48	5,210
August 29, 2025	28.01	28.41	28.41	29.03	28	12,600
August 28, 2025	29.35	28.48	28.48	29.35	27.88	15,944
August 27, 2025	28	27.8	27.8	28.4	27.79	8,141
August 26, 2025	29.16	28.06	28.06	29.16	27.96	4,200
August 25, 2025	28.88	28.5	28.5	28.88	28.5	3,600
August 22, 2025	28.74	29.03	29.03	29.25	28.74	8,200
August 21, 2025	27.51	28.25	28.25	28.5	27.5	12,410
August 20, 2025	28.56	27.5	27.5	28.56	27.36	26,400
August 19, 2025	29.95	28.87	28.87	29.96	28.7	34,425
August 18, 2025	30.12	30.43	30.43	30.68	29.73	12,341
August 15, 2025	30.47	30.55	30.55	30.71	30.11	32,420
August 14, 2025	30.59	30.82	30.82	30.89	30.13	9,800
August 13, 2025	30.8	30.66	30.66	31.47	30.38	3,525
August 12, 2025	29.25	30.8	30.8	30.85	29.25	6,700
August 11, 2025	28.92	28.95	28.95	29.62	27.99	8,600
August 08, 2025	30.29	28.88	28.88	30.3	28.67	12,000
August 07, 2025	36.71	30.29	30.29	36.71	30.21	38,200
August 06, 2025	32.4	34.79	34.79	35.69	32.4	18,600
August 05, 2025	33.61	33.62	33.62	33.99	33.16	21,900
August 01, 2025	32.56	32.4	32.4	33.09	31.27	11,602
July 31, 2025	33	33.22	33.22	34.2	32.94	7,900
July 30, 2025	34.33	33.37	33.37	34.33	33.18	10,300
July 29, 2025	34.52	33.58	33.58	34.75	32.5	11,829
July 28, 2025	35.63	34.75	34.75	36.01	34.75	10,600
July 25, 2025	36	35.71	35.71	36.04	33.51	21,600
July 24, 2025	40.21	36.34	36.34	40.21	36.21	13,403
July 23, 2025	37.8	39.13	39.13	40.34	37.8	25,927
July 22, 2025	36.3	36.88	36.88	37.47	35.68	8,300
July 21, 2025	38.58	36.53	36.53	39	36.53	7,607
July 18, 2025	37.13	37	37	37.41	35.98	14,800
July 17, 2025	36.92	36.9	36.9	38	36.7	10,300
July 16, 2025	35.7	36.51	36.51	37.13	35.38	110,200
July 15, 2025	33.87	36.76	36.76	36.9	33.87	11,200
July 14, 2025	31.82	34.53	34.53	34.53	31.82	6,800
July 11, 2025	33.84	31.83	31.83	33.84	31.79	8,600
July 10, 2025	34.11	34.11	34.11	34.79	34.1	3,700

Telesat Corporation (TSAT.TO) TSX