S&P TSX Capped Composite...

US Dollar vs CAD

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

10.10

-0.42 (-3.99%)

Apr 26 2024 - Closed

Delayed by 15 minutes

TSAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	10.10	-0.42	-3.99%	10.52	10.68	10.09	5,387
Apr 25 2024	10.52	-0.18	-1.68%	10.60	10.60	10.50	1,346
Apr 24 2024	10.70	-0.11	-1.02%	10.75	10.75	10.65	456
Apr 23 2024	10.81	0.11	1.03%	10.82	11.00	10.80	2,597
Apr 22 2024	10.70	0.11	1.04%	11.27	11.27	10.20	4,161
Apr 19 2024	10.59	0.46	4.54%	10.39	10.63	10.25	6,015
Apr 18 2024	10.13	0.17	1.71%	9.96	10.13	9.90	600
Apr 17 2024	9.96	-0.15	-1.48%	10.49	10.49	9.90	3,109
Apr 16 2024	10.11	-0.51	-4.80%	10.13	10.18	9.70	4,516
Apr 15 2024	10.62	-0.35	-3.19%	10.63	10.66	10.62	3,396
Apr 12 2024	10.97	0.20	1.86%	10.97	10.97	10.97	200
Apr 11 2024	10.77	0.12	1.13%	10.56	10.82	10.56	5,365
Apr 10 2024	10.65	0.05	0.47%	10.75	10.75	10.65	394
Apr 09 2024	10.60	0.04	0.38%	10.59	10.60	10.59	1,903
Apr 08 2024	10.56	-0.23	-2.13%	11.14	11.14	10.50	1,871
Apr 05 2024	10.79	0.04	0.37%	10.76	10.79	10.75	7,308
Apr 04 2024	10.75	0.09	0.84%	10.53	10.76	10.50	1,812
Apr 03 2024	10.66	-0.49	-4.39%	11.15	11.15	10.50	4,165
Apr 02 2024	11.15	0.00	0.00%	11.10	11.15	10.32	3,919
Apr 01 2024	11.15	-0.36	-3.13%	12.35	12.35	11.10	8,184
Mar 28 2024	11.51	-0.73	-5.96%	11.60	12.32	11.50	14,844
Mar 27 2024	12.24	0.00	0.00%	12.24	12.24	12.24	2
Mar 26 2024	12.24	-0.26	-2.08%	12.90	12.90	12.24	823
Mar 25 2024	12.50	0.00	0.00%	12.50	12.50	12.50	2
Mar 22 2024	12.50	-0.39	-3.03%	12.82	12.90	12.50	650
Mar 21 2024	12.89	0.70	5.74%	12.73	12.89	12.73	401
Mar 20 2024	12.19	-0.57	-4.47%	12.51	12.51	12.18	1,113
Mar 19 2024	12.76	-0.27	-2.07%	13.16	13.16	12.76	918
Mar 18 2024	13.03	-0.12	-0.91%	13.08	13.08	13.03	704
Mar 15 2024	13.15	0.35	2.73%	12.75	13.15	12.75	1,450
Mar 14 2024	12.80	0.00	0.00%	12.80	12.80	12.80	0
Mar 13 2024	12.80	-0.20	-1.54%	13.00	13.00	12.80	307
Mar 12 2024	13.00	-0.19	-1.44%	13.00	13.00	13.00	821
Mar 11 2024	13.19	-0.01	-0.08%	13.30	13.30	13.19	910
Mar 08 2024	13.20	0.53	4.18%	12.75	13.30	12.75	1,593
Mar 07 2024	12.67	0.27	2.18%	12.87	12.87	12.50	4,700
Mar 06 2024	12.40	0.07	0.57%	12.38	12.40	12.38	1,127
Mar 05 2024	12.33	0.37	3.09%	11.50	12.37	11.50	9,400
Mar 04 2024	11.96	0.00	0.00%	11.96	11.96	11.96	259
Mar 01 2024	11.96	0.03	0.25%	11.97	11.97	11.96	539
Feb 29 2024	11.93	0.93	8.45%	11.24	11.93	11.24	1,239
Feb 28 2024	11.00	-0.57	-4.93%	11.38	11.38	11.00	2,014
Feb 27 2024	11.57	0.14	1.22%	11.40	11.80	11.40	702
Feb 26 2024	11.43	-0.31	-2.64%	11.63	11.65	11.31	2,467
Feb 23 2024	11.74	-0.54	-4.40%	12.14	12.14	11.73	1,622
Feb 22 2024	12.28	-0.18	-1.44%	11.70	12.28	11.70	1,116
Feb 21 2024	12.46	0.00	0.00%	12.46	12.46	12.46	20
Feb 20 2024	12.46	0.02	0.16%	12.42	12.60	12.38	706
Feb 16 2024	12.44	-0.14	-1.11%	12.70	12.70	12.44	2,930
Feb 15 2024	12.58	-0.50	-3.82%	13.15	13.15	12.58	2,100
Feb 14 2024	13.08	-0.42	-3.11%	13.35	13.35	13.08	1,011
Feb 13 2024	13.50	0.42	3.21%	13.50	13.50	13.50	100
Feb 12 2024	13.08	0.00	0.00%	13.08	13.08	13.08	0
Feb 09 2024	13.08	0.08	0.62%	13.36	13.36	13.03	730
Feb 08 2024	13.00	-0.31	-2.33%	13.33	13.33	13.00	1,300
Feb 07 2024	13.31	0.00	0.00%	13.31	13.31	13.31	0
Feb 06 2024	13.31	-0.13	-0.97%	13.14	13.31	13.14	481
Feb 05 2024	13.44	0.25	1.90%	12.99	13.60	12.99	1,530
Feb 02 2024	13.19	-0.19	-1.42%	13.44	13.53	13.19	700
Feb 01 2024	13.38	-0.22	-1.62%	13.60	13.60	13.38	386
Jan 31 2024	13.60	0.58	4.45%	13.61	13.61	13.60	200
Jan 30 2024	13.02	0.00	0.00%	13.02	13.02	13.02	0
Jan 29 2024	13.02	0.00	0.00%	13.02	13.02	13.02	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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