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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.52	41.18	41.18	42	40.3	27,247
February 19, 2026	39.18	41.1	41.1	41.22	38.8	35,700
February 18, 2026	37.82	38.9	38.9	39.59	37	29,398
February 17, 2026	37.29	37.43	37.43	37.43	35	23,505
February 13, 2026	36.15	35.75	35.75	37.15	35.22	15,247
February 12, 2026	37.72	35.69	35.69	37.72	34.54	24,600
February 11, 2026	38.93	36.16	36.16	39	35.78	23,397
February 10, 2026	36.77	38.18	38.18	38.5	36.3	60,831
February 09, 2026	35.68	37.18	37.18	37.22	35.68	22,800
February 06, 2026	33.28	36.25	36.25	36.62	33.28	26,374
February 05, 2026	34.54	33.23	33.23	34.54	32.72	26,644
February 04, 2026	38.61	34.72	34.72	38.61	34.23	53,232
February 03, 2026	39.29	38.64	38.64	40.73	37.52	26,544
February 02, 2026	38.52	39.92	39.92	41.58	38.52	17,236
January 30, 2026	40.65	39.64	39.64	42.5	39.1	27,155
January 29, 2026	40.32	40.76	40.76	41.36	38.69	20,875
January 28, 2026	39.34	40.35	40.35	41	39.1	30,819
January 27, 2026	39	38.66	38.66	42	37.87	62,100
January 26, 2026	40.13	39.43	39.43	40.28	37.35	63,800
January 23, 2026	38.99	41.51	41.51	41.7	37.23	73,100
January 22, 2026	38.24	38.68	38.68	39.48	34.1	142,600
January 21, 2026	48.48	38	38	49.97	34.71	242,100
January 20, 2026	49.75	48.06	48.06	49.8	47.2	28,000
January 19, 2026	49.38	50	50	50	48.21	9,600
January 16, 2026	47.71	49.11	49.11	49.65	47.5	30,425
January 15, 2026	46.17	47.15	47.15	47.39	46.11	10,574
January 14, 2026	44.44	46.65	46.65	47.38	44.44	18,713
January 13, 2026	48.47	45	45	48.47	44.5	27,000
January 12, 2026	45.58	48.73	48.73	49.1	45.58	49,343
January 09, 2026	42	45.53	45.53	45.9	42	43,577
January 08, 2026	41.26	41.96	41.96	44.01	41.26	18,885
January 07, 2026	43.64	41.16	41.16	43.64	41.16	15,000
January 06, 2026	45	43.62	43.62	46	42.21	23,700
January 05, 2026	40.15	42.21	42.21	43.6	40.15	25,520
January 02, 2026	40.35	39.5	39.5	40.68	39.11	15,700
December 31, 2025	39.96	39.57	39.57	40.04	39.36	6,813
December 30, 2025	40.36	40.17	40.17	41.17	39.96	9,125
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

Telesat Corporation (TSAT.TO) TSX