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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Telesat Corporation (TSAT.TO) TSX