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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 29, 2025	40.19	40.09	40.09	41.69	40.02	24,467
December 23, 2025	41.9	41.63	41.63	42.12	39.9	14,741
December 22, 2025	40.48	41.02	41.02	42.41	39.3	23,724
December 19, 2025	38.45	39.08	39.08	40.31	38.45	23,947
December 18, 2025	37.2	37.93	37.93	39.05	37.2	12,707
December 17, 2025	40	37.25	37.25	40.69	37	21,400
December 16, 2025	41.51	40.18	40.18	42.46	39.7	24,116
December 15, 2025	44.13	41.34	41.34	44.13	40.07	57,300
December 12, 2025	50.06	44.38	44.38	50.06	44.1	32,160
December 11, 2025	47.01	48.63	48.63	50.5	45.4	51,530
December 10, 2025	46.16	46.7	46.7	47.99	44.8	36,295
December 09, 2025	40.35	44.63	44.63	45.68	39.81	34,294
December 08, 2025	39	40.06	40.06	40.21	38.9	14,432
December 05, 2025	40.28	38.7	38.7	40.28	38.26	12,000
December 04, 2025	37.67	38.84	38.84	39.89	37.67	13,139
December 03, 2025	36.6	37.1	37.1	37.86	36.3	13,313
December 02, 2025	36.85	37	37	39.04	36.75	16,800
December 01, 2025	35.71	36.76	36.76	36.89	35.6	9,845
November 28, 2025	35.89	36.5	36.5	36.77	35.89	3,939
November 27, 2025	35.9	35.58	35.58	35.9	35.58	1,335
November 26, 2025	37.39	35.9	35.9	37.39	35.23	15,543
November 25, 2025	35.5	36.14	36.14	36.57	35.09	21,200
November 24, 2025	34	35.42	35.42	35.43	34	14,100
November 21, 2025	33.87	33.55	33.55	34.59	32.97	31,600
November 20, 2025	36.03	33.16	33.16	36.13	33.07	19,983
November 19, 2025	35.24	35.21	35.21	35.72	34.82	12,451
November 18, 2025	33.96	34.13	34.13	34.4	32.6	20,800
November 17, 2025	34	33.79	33.79	35.61	33.01	35,700
November 14, 2025	34.05	35.02	35.02	35.67	33.78	20,356
November 13, 2025	35.51	34.85	34.85	36.37	34.82	19,238
November 12, 2025	37.19	35.76	35.76	37.3	35.34	32,600
November 11, 2025	35.5	37.08	37.08	37.08	35.5	15,000
November 10, 2025	39.78	35.92	35.92	39.78	35.5	30,418
November 07, 2025	37.78	36.6	36.6	37.78	35.7	31,220
November 06, 2025	40.31	38.1	38.1	41.12	37.83	30,266
November 05, 2025	38.25	40.02	40.02	40.93	37.5	19,700
November 04, 2025	41.25	37.82	37.82	41.26	37.71	48,200
November 03, 2025	42.58	41.55	41.55	42.58	40.94	6,431
October 31, 2025	42.25	42.22	42.22	42.86	41.67	12,900
October 30, 2025	42.51	41.46	41.46	42.51	41.4	17,280
October 29, 2025	43.3	42.61	42.61	43.3	42.06	21,300
October 28, 2025	44.53	43.78	43.78	44.53	42.75	10,835
October 27, 2025	43.96	43.36	43.36	44	42.7	11,824
October 24, 2025	44.17	44.08	44.08	44.86	43.5	8,118
October 23, 2025	43.33	43.33	43.33	44.04	42.6	17,544
October 22, 2025	42.76	43.32	43.32	43.48	41.67	19,620
October 21, 2025	47.76	43.82	43.82	47.76	43.25	33,062
October 20, 2025	45.96	47.66	47.66	48.62	45.96	12,617
October 17, 2025	45.51	45.3	45.3	46	43.84	23,456
October 16, 2025	48.56	45.5	45.5	48.56	45.32	15,178
October 15, 2025	50	48.77	48.77	50.29	48.21	12,774
October 14, 2025	42.59	49.3	49.3	49.37	42.59	19,904
October 10, 2025	47.75	44.27	44.27	48.07	44.27	28,858
October 09, 2025	47.54	48.3	48.3	51.6	47.54	31,200
October 08, 2025	44	48.04	48.04	49.45	44	30,387
October 07, 2025	42.82	44.48	44.48	45.67	42.82	31,500
October 06, 2025	41.07	43.1	43.1	45.38	41.07	52,321
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

Telesat Corporation (TSAT.TO) TSX