TSAT Historical Prices
Telesat Corporation Class A Common Shares and Class B Variable Voting Shares · daily open, high, low, close & volume
Trading days
249
Period high
61.54
Period low
23.01
Period change
+38.07%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 41.00 | 41.94 | 39.10 | 39.46 | -2.08% | 102,619 |
| Nov 3, 2026 | 37.94 | 40.54 | 37.94 | 40.30 | +7.90% | 103,840 |
| Nov 2, 2026 | 40.70 | 42.00 | 37.23 | 37.35 | -6.83% | 696,622 |
| Oct 30, 2026 | 40.47 | 40.65 | 38.94 | 40.09 | -5.71% | 267,087 |
| Oct 29, 2026 | 45.55 | 46.16 | 40.31 | 42.52 | -6.65% | 194,645 |
| Oct 28, 2026 | 47.09 | 48.13 | 45.35 | 45.55 | -2.92% | 221,587 |
| Oct 27, 2026 | 45.36 | 48.90 | 44.82 | 46.92 | +4.99% | 135,253 |
| Oct 26, 2026 | 43.52 | 45.92 | 43.07 | 44.69 | +5.03% | 221,313 |
| Oct 23, 2026 | 40.29 | 42.97 | 39.80 | 42.55 | +5.32% | 121,947 |
| Oct 22, 2026 | 40.80 | 41.80 | 38.10 | 40.40 | -4.33% | 341,323 |
| Oct 21, 2026 | 42.42 | 43.19 | 39.87 | 42.23 | +3.35% | 242,127 |
| Oct 20, 2026 | 44.48 | 44.78 | 40.17 | 40.86 | -8.96% | 390,362 |
| Oct 19, 2026 | 45.67 | 47.70 | 43.47 | 44.88 | -0.18% | 384,787 |
| Oct 16, 2026 | 46.24 | 46.84 | 44.76 | 44.96 | -3.35% | 200,642 |
| Oct 15, 2026 | 43.20 | 46.99 | 42.81 | 46.52 | +5.18% | 306,441 |
| Oct 14, 2026 | 44.97 | 45.00 | 43.00 | 44.23 | -3.26% | 194,075 |
| Oct 13, 2026 | 45.18 | 46.71 | 44.65 | 45.72 | +1.20% | 87,162 |
| Oct 12, 2026 | 45.91 | 46.01 | 44.75 | 45.18 | -1.70% | 68,235 |
| Oct 9, 2026 | 45.36 | 46.20 | 44.21 | 45.96 | +2.91% | 94,787 |
| Oct 8, 2026 | 46.57 | 46.57 | 42.94 | 44.66 | -4.45% | 137,634 |
| Oct 7, 2026 | 46.73 | 46.95 | 45.51 | 46.74 | -1.93% | 80,875 |
| Oct 6, 2026 | 47.18 | 49.25 | 46.57 | 47.66 | +3.23% | 84,588 |
| Oct 5, 2026 | 47.87 | 48.20 | 45.95 | 46.17 | -3.81% | 96,666 |
| Oct 2, 2026 | 47.35 | 48.87 | 47.24 | 48.00 | +3.38% | 52,237 |
| Oct 1, 2026 | 46.82 | 46.82 | 45.45 | 46.43 | +0.63% | 90,557 |
| Sep 30, 2026 | 46.73 | 47.30 | 46.05 | 46.14 | +0.72% | 69,716 |
| Sep 29, 2026 | 48.08 | 48.30 | 44.96 | 45.81 | -3.33% | 110,079 |
| Sep 28, 2026 | 47.62 | 48.72 | 46.60 | 47.39 | -1.70% | 116,561 |
| Sep 25, 2026 | 48.92 | 50.03 | 47.93 | 48.21 | +0.35% | 102,031 |
| Sep 24, 2026 | 46.40 | 48.75 | 45.49 | 48.04 | +1.97% | 142,300 |
| Sep 23, 2026 | 48.78 | 48.78 | 46.10 | 47.11 | -3.44% | 135,927 |
| Sep 22, 2026 | 52.05 | 52.34 | 48.38 | 48.79 | -5.08% | 102,202 |
| Sep 21, 2026 | 49.94 | 51.99 | 49.79 | 51.40 | +5.26% | 101,106 |
| Sep 18, 2026 | 52.12 | 52.17 | 47.98 | 48.83 | -5.50% | 200,000 |
| Sep 17, 2026 | 50.52 | 52.56 | 49.74 | 51.67 | +5.90% | 136,305 |
| Sep 16, 2026 | 49.70 | 50.30 | 47.42 | 48.79 | +0.41% | 108,178 |
| Sep 15, 2026 | 49.42 | 49.92 | 46.92 | 48.59 | -1.06% | 96,619 |
| Sep 14, 2026 | 48.15 | 50.28 | 47.16 | 49.11 | -1.29% | 130,163 |
| Sep 11, 2026 | 48.23 | 50.06 | 47.98 | 49.75 | +7.04% | 136,172 |
| Sep 9, 2026 | 47.16 | 47.45 | 46.22 | 46.48 | -1.44% | 132,682 |
| Sep 8, 2026 | 44.91 | 47.87 | 44.90 | 47.16 | +5.03% | 120,662 |
| Sep 4, 2026 | 44.59 | 47.21 | 44.58 | 44.90 | +1.93% | 195,635 |
| Sep 3, 2026 | 43.86 | 44.93 | 43.40 | 44.05 | +1.94% | 93,070 |
| Sep 2, 2026 | 43.56 | 43.98 | 42.28 | 43.21 | -0.44% | 115,790 |
| Aug 31, 2026 | 42.94 | 44.00 | 42.54 | 43.40 | +1.35% | 91,723 |
| Aug 28, 2026 | 45.07 | 45.99 | 42.70 | 42.82 | -6.30% | 140,361 |
| Aug 27, 2026 | 43.44 | 46.56 | 43.10 | 45.70 | +9.28% | 214,023 |
| Aug 26, 2026 | 42.31 | 43.53 | 41.73 | 41.82 | -1.32% | 219,295 |
| Aug 25, 2026 | 43.32 | 44.57 | 41.75 | 42.38 | +0.50% | 165,361 |
| Aug 24, 2026 | 44.21 | 44.21 | 42.00 | 42.17 | -4.79% | 232,358 |
| Aug 21, 2026 | 44.87 | 45.66 | 43.45 | 44.29 | -0.02% | 163,036 |
| Aug 20, 2026 | 45.33 | 45.92 | 43.05 | 44.30 | -3.88% | 322,288 |
| Aug 19, 2026 | 47.61 | 48.20 | 45.11 | 46.09 | -2.58% | 196,594 |
| Aug 18, 2026 | 49.30 | 49.59 | 46.80 | 47.31 | -6.41% | 217,599 |
| Aug 17, 2026 | 50.58 | 53.51 | 50.30 | 50.55 | -0.18% | 244,758 |
| Aug 14, 2026 | 53.53 | 54.10 | 48.71 | 50.64 | -3.76% | 335,580 |
| Aug 13, 2026 | 57.35 | 60.24 | 51.74 | 52.62 | -14.30% | 312,689 |
| Aug 12, 2026 | 61.00 | 61.54 | 59.72 | 61.40 | +3.23% | 216,280 |
| Aug 11, 2026 | 56.83 | 60.00 | 56.74 | 59.48 | +4.83% | 237,185 |
| Aug 10, 2026 | 59.29 | 60.77 | 55.69 | 56.74 | -3.70% | 226,340 |
| Aug 7, 2026 | 54.91 | 59.03 | 54.12 | 58.92 | +8.95% | 375,739 |
| Aug 6, 2026 | 51.28 | 55.74 | 50.26 | 54.08 | +5.46% | 283,115 |
| Aug 5, 2026 | 51.90 | 53.84 | 51.03 | 51.28 | -6.34% | 271,200 |
| Aug 4, 2026 | 44.00 | 55.52 | 43.12 | 54.75 | +36.26% | 1,332,271 |
| Aug 3, 2026 | 37.19 | 40.29 | 36.40 | 40.18 | +7.84% | 165,904 |
| Jul 31, 2026 | 38.26 | 38.55 | 36.91 | 37.26 | -0.48% | 135,650 |
| Jul 30, 2026 | 35.50 | 37.79 | 34.91 | 37.44 | +8.81% | 148,256 |
| Jul 29, 2026 | 36.88 | 36.88 | 34.14 | 34.41 | -6.97% | 284,062 |
| Jul 28, 2026 | 37.06 | 37.20 | 35.61 | 36.99 | -2.01% | 194,450 |
| Jul 27, 2026 | 38.05 | 38.69 | 36.20 | 37.75 | +0.75% | 194,016 |
| Jul 24, 2026 | 39.28 | 39.28 | 37.30 | 37.47 | -4.85% | 150,678 |
| Jul 23, 2026 | 38.75 | 40.28 | 38.58 | 39.38 | -0.35% | 152,789 |
| Jul 22, 2026 | 38.92 | 40.30 | 38.67 | 39.52 | +1.54% | 151,808 |
| Jul 21, 2026 | 37.71 | 39.71 | 37.32 | 38.92 | +5.16% | 132,951 |
| Jul 20, 2026 | 36.06 | 38.59 | 36.06 | 37.01 | +1.73% | 209,820 |
| Jul 17, 2026 | 36.34 | 37.84 | 36.19 | 36.38 | -2.91% | 210,998 |
| Jul 16, 2026 | 39.24 | 39.24 | 36.54 | 37.47 | -1.19% | 338,472 |
| Jul 15, 2026 | 39.10 | 39.74 | 36.35 | 37.92 | -2.79% | 179,352 |
| Jul 14, 2026 | 37.90 | 39.86 | 37.77 | 39.01 | +3.47% | 211,348 |
| Jul 13, 2026 | 41.31 | 41.50 | 37.28 | 37.70 | -8.83% | 339,843 |
| Jul 10, 2026 | 42.17 | 42.84 | 40.40 | 41.35 | -2.61% | 203,623 |
| Jul 9, 2026 | 45.37 | 45.37 | 41.33 | 42.46 | -5.81% | 377,935 |
| Jul 8, 2026 | 42.98 | 46.99 | 42.98 | 45.08 | +2.59% | 210,192 |
| Jul 7, 2026 | 45.58 | 45.58 | 43.62 | 43.94 | -5.24% | 175,339 |
| Jul 6, 2026 | 46.30 | 47.87 | 45.85 | 46.37 | +0.30% | 112,135 |
| Jul 2, 2026 | 46.58 | 49.15 | 44.89 | 46.23 | -1.39% | 151,986 |
| Jul 1, 2026 | 50.09 | 52.00 | 46.73 | 46.88 | -7.39% | 181,160 |
| Jun 30, 2026 | 46.00 | 50.70 | 45.56 | 50.62 | +10.04% | 266,501 |
| Jun 29, 2026 | 43.62 | 46.41 | 43.40 | 46.00 | +9.19% | 291,035 |
| Jun 26, 2026 | 40.80 | 43.13 | 40.80 | 42.13 | +0.86% | 186,437 |
| Jun 25, 2026 | 43.21 | 43.54 | 40.92 | 41.77 | -1.97% | 261,138 |
| Jun 24, 2026 | 43.77 | 44.55 | 41.99 | 42.61 | -2.65% | 231,597 |
| Jun 23, 2026 | 42.83 | 44.66 | 41.75 | 43.77 | -1.79% | 193,623 |
| Jun 22, 2026 | 44.92 | 45.31 | 42.75 | 44.57 | -2.28% | 275,651 |
| Jun 18, 2026 | 50.24 | 50.24 | 44.80 | 45.61 | -3.94% | 188,213 |
| Jun 17, 2026 | 45.20 | 48.90 | 44.40 | 47.48 | +5.98% | 294,775 |
| Jun 16, 2026 | 48.83 | 48.83 | 44.39 | 44.80 | -7.34% | 325,436 |
| Jun 15, 2026 | 49.02 | 51.78 | 46.08 | 48.35 | +3.07% | 387,555 |
| Jun 12, 2026 | 51.00 | 51.00 | 45.09 | 46.91 | -6.40% | 394,038 |
| Jun 11, 2026 | 44.78 | 50.30 | 44.37 | 50.12 | +14.19% | 436,389 |
| Jun 10, 2026 | 43.66 | 44.95 | 42.95 | 43.89 | -1.39% | 318,443 |
| Jun 9, 2026 | 46.35 | 47.76 | 41.08 | 44.51 | -0.58% | 670,219 |
| Jun 8, 2026 | 47.20 | 48.25 | 43.54 | 44.77 | +0.47% | 397,989 |
| Jun 5, 2026 | 55.98 | 55.98 | 43.89 | 44.56 | -18.97% | 647,085 |
| Jun 4, 2026 | 47.31 | 55.10 | 46.73 | 54.99 | +17.53% | 728,039 |
| Jun 3, 2026 | 49.39 | 49.54 | 44.70 | 46.79 | -6.68% | 394,990 |
| Jun 2, 2026 | 49.65 | 52.31 | 49.44 | 50.14 | +0.87% | 152,431 |
| Jun 1, 2026 | 52.83 | 53.50 | 49.44 | 49.71 | -8.30% | 230,613 |
| May 29, 2026 | 58.68 | 58.68 | 52.89 | 54.21 | -7.35% | 139,842 |
| May 28, 2026 | 57.01 | 59.12 | 55.31 | 58.51 | +2.04% | 115,386 |
| May 27, 2026 | 58.68 | 59.09 | 56.82 | 57.34 | -0.80% | 352,768 |
| May 26, 2026 | 55.36 | 59.00 | 54.66 | 57.80 | +8.04% | 349,317 |
| May 22, 2026 | 52.82 | 55.00 | 52.53 | 53.50 | +2.57% | 162,711 |
| May 21, 2026 | 50.87 | 52.20 | 50.38 | 52.16 | +2.07% | 144,616 |
| May 20, 2026 | 51.22 | 51.84 | 48.26 | 51.10 | +1.53% | 176,917 |
| May 19, 2026 | 51.58 | 51.93 | 48.11 | 50.33 | -3.79% | 200,714 |
| May 18, 2026 | 52.41 | 55.00 | 50.54 | 52.31 | +0.58% | 452,178 |
| May 15, 2026 | 51.22 | 53.00 | 50.77 | 52.01 | -3.52% | 156,925 |
| May 14, 2026 | 52.59 | 54.57 | 52.13 | 53.91 | +0.54% | 168,102 |
| May 13, 2026 | 53.62 | 55.38 | 52.69 | 53.62 | +0.77% | 153,400 |
| May 12, 2026 | 54.25 | 54.38 | 51.01 | 53.21 | -3.10% | 180,752 |
| May 11, 2026 | 54.23 | 55.83 | 53.03 | 54.91 | +0.48% | 133,630 |
| May 8, 2026 | 52.99 | 55.38 | 51.62 | 54.65 | +4.39% | 195,321 |
| May 7, 2026 | 48.85 | 54.24 | 48.85 | 52.35 | +6.58% | 246,024 |
| May 6, 2026 | 48.29 | 50.70 | 46.53 | 49.12 | +2.78% | 261,733 |
| May 5, 2026 | 45.17 | 50.10 | 44.90 | 47.79 | -1.71% | 312,493 |
| May 4, 2026 | 48.50 | 49.85 | 47.94 | 48.62 | +0.08% | 121,369 |
| May 1, 2026 | 49.18 | 49.87 | 47.85 | 48.58 | -1.00% | 154,487 |
| Apr 30, 2026 | 44.07 | 49.61 | 43.31 | 49.07 | +11.55% | 237,485 |
| Apr 29, 2026 | 45.64 | 45.64 | 43.00 | 43.99 | -3.87% | 168,512 |
| Apr 28, 2026 | 45.01 | 46.31 | 44.36 | 45.76 | -1.29% | 217,212 |
| Apr 27, 2026 | 47.70 | 47.84 | 44.35 | 46.36 | -2.79% | 178,429 |
| Apr 24, 2026 | 48.93 | 50.37 | 47.37 | 47.69 | -1.41% | 257,566 |
| Apr 23, 2026 | 49.83 | 50.92 | 47.15 | 48.37 | -2.95% | 205,097 |
| Apr 22, 2026 | 52.50 | 53.27 | 48.31 | 49.84 | -2.06% | 284,242 |
| Apr 21, 2026 | 53.12 | 55.69 | 50.60 | 50.89 | -4.13% | 295,064 |
| Apr 20, 2026 | 50.80 | 54.12 | 50.80 | 53.08 | +2.47% | 236,856 |
| Apr 17, 2026 | 51.88 | 53.17 | 51.17 | 51.80 | +2.17% | 239,771 |
| Apr 16, 2026 | 47.20 | 51.79 | 46.47 | 50.70 | +7.90% | 338,900 |
| Apr 15, 2026 | 45.53 | 47.48 | 44.56 | 46.99 | +3.87% | 187,956 |
| Apr 14, 2026 | 46.02 | 47.90 | 43.84 | 45.24 | +0.65% | 300,201 |
| Apr 13, 2026 | 42.61 | 45.84 | 42.30 | 44.95 | +4.17% | 232,285 |
| Apr 10, 2026 | 44.78 | 46.50 | 42.32 | 43.15 | -3.40% | 173,029 |
| Apr 9, 2026 | 44.49 | 45.95 | 44.20 | 44.67 | +1.29% | 236,917 |
| Apr 8, 2026 | 45.69 | 46.65 | 42.96 | 44.10 | +2.39% | 201,829 |
| Apr 7, 2026 | 42.90 | 44.36 | 42.21 | 43.07 | +0.40% | 190,606 |
| Apr 6, 2026 | 40.23 | 43.17 | 39.95 | 42.90 | +6.96% | 186,459 |
| Apr 2, 2026 | 33.60 | 40.11 | 33.32 | 40.11 | +15.62% | 308,933 |
| Apr 1, 2026 | 36.80 | 37.53 | 34.60 | 34.69 | -4.17% | 137,396 |
| Mar 31, 2026 | 34.50 | 36.33 | 33.50 | 36.20 | +7.58% | 94,172 |
| Mar 30, 2026 | 37.07 | 37.27 | 33.34 | 33.65 | -9.15% | 144,911 |
| Mar 27, 2026 | 37.91 | 38.92 | 36.50 | 37.04 | -3.06% | 92,387 |
| Mar 26, 2026 | 39.90 | 40.00 | 38.00 | 38.21 | -5.37% | 78,337 |
| Mar 25, 2026 | 39.40 | 41.16 | 39.40 | 40.38 | +2.64% | 163,036 |
| Mar 24, 2026 | 41.15 | 41.98 | 38.86 | 39.34 | -3.37% | 133,274 |
| Mar 23, 2026 | 37.74 | 40.99 | 37.20 | 40.71 | +9.85% | 172,741 |
| Mar 20, 2026 | 39.97 | 41.04 | 36.85 | 37.06 | -6.60% | 245,411 |
| Mar 19, 2026 | 39.17 | 42.12 | 37.50 | 39.68 | -1.78% | 346,697 |
| Mar 18, 2026 | 43.82 | 43.82 | 39.47 | 40.40 | -4.58% | 232,793 |
| Mar 17, 2026 | 34.38 | 42.88 | 34.38 | 42.34 | +19.27% | 604,660 |
| Mar 16, 2026 | 35.44 | 36.49 | 34.49 | 35.50 | +3.11% | 149,072 |
| Mar 13, 2026 | 33.65 | 35.85 | 33.65 | 34.43 | +3.33% | 121,882 |
| Mar 12, 2026 | 34.26 | 34.69 | 32.98 | 33.32 | -4.69% | 50,829 |
| Mar 11, 2026 | 34.59 | 37.31 | 34.22 | 34.96 | +0.46% | 164,624 |
| Mar 10, 2026 | 32.02 | 35.74 | 31.67 | 34.80 | +6.07% | 160,428 |
| Mar 9, 2026 | 29.96 | 33.49 | 29.96 | 32.81 | +6.39% | 94,173 |
| Mar 6, 2026 | 32.34 | 33.08 | 30.75 | 30.84 | -7.08% | 80,965 |
| Mar 5, 2026 | 35.27 | 36.00 | 32.38 | 33.19 | -6.30% | 205,860 |
| Mar 4, 2026 | 33.70 | 35.99 | 33.50 | 35.42 | +6.14% | 143,093 |
| Mar 3, 2026 | 32.20 | 34.88 | 31.65 | 33.37 | +0.30% | 199,330 |
| Mar 2, 2026 | 30.53 | 34.83 | 30.53 | 33.27 | +5.96% | 213,022 |
| Feb 27, 2026 | 31.50 | 31.65 | 30.39 | 31.40 | -2.27% | 49,269 |
| Feb 26, 2026 | 32.76 | 33.55 | 31.81 | 32.13 | -2.58% | 79,254 |
| Feb 25, 2026 | 32.57 | 33.40 | 31.45 | 32.98 | +2.42% | 128,513 |
| Feb 24, 2026 | 30.03 | 32.41 | 29.88 | 32.20 | +6.27% | 111,809 |
| Feb 23, 2026 | 29.68 | 30.50 | 29.00 | 30.30 | +0.60% | 124,491 |
| Feb 20, 2026 | 29.70 | 30.98 | 28.96 | 30.12 | +0.53% | 81,427 |
| Feb 19, 2026 | 28.39 | 30.01 | 28.19 | 29.96 | +4.83% | 76,775 |
| Feb 18, 2026 | 27.30 | 29.04 | 26.75 | 28.58 | +4.12% | 100,407 |
| Feb 17, 2026 | 26.09 | 27.47 | 25.31 | 27.45 | +3.82% | 49,830 |
| Feb 13, 2026 | 26.43 | 27.39 | 25.88 | 26.44 | +0.30% | 86,856 |
| Feb 12, 2026 | 26.76 | 27.25 | 25.28 | 26.36 | -1.27% | 129,522 |
| Feb 11, 2026 | 28.00 | 28.95 | 26.15 | 26.70 | -4.88% | 133,849 |
| Feb 10, 2026 | 27.43 | 28.44 | 26.54 | 28.07 | +2.67% | 117,349 |
| Feb 9, 2026 | 26.45 | 27.52 | 26.34 | 27.34 | +2.98% | 139,674 |
| Feb 6, 2026 | 25.26 | 26.88 | 24.67 | 26.55 | +9.08% | 129,313 |
| Feb 5, 2026 | 24.59 | 25.39 | 23.76 | 24.34 | -3.98% | 183,774 |
| Feb 4, 2026 | 28.01 | 29.02 | 24.96 | 25.35 | -10.07% | 226,759 |
| Feb 3, 2026 | 29.47 | 29.89 | 27.32 | 28.19 | -3.49% | 145,223 |
| Feb 2, 2026 | 28.63 | 30.37 | 28.57 | 29.21 | +0.59% | 100,915 |
| Jan 30, 2026 | 30.29 | 31.74 | 28.77 | 29.04 | -3.67% | 94,121 |
| Jan 29, 2026 | 29.90 | 30.99 | 28.54 | 30.14 | +0.95% | 148,526 |
| Jan 28, 2026 | 29.08 | 30.62 | 28.59 | 29.86 | +5.14% | 140,575 |
| Jan 27, 2026 | 28.64 | 31.00 | 27.73 | 28.40 | -1.22% | 269,086 |
| Jan 26, 2026 | 29.90 | 29.90 | 27.10 | 28.75 | -4.64% | 353,245 |
| Jan 23, 2026 | 28.43 | 30.42 | 27.09 | 30.15 | +6.16% | 408,411 |
| Jan 22, 2026 | 28.00 | 28.61 | 24.61 | 28.40 | +3.69% | 604,528 |
| Jan 21, 2026 | 35.41 | 36.00 | 25.00 | 27.39 | -20.98% | 1,009,518 |
| Jan 20, 2026 | 34.80 | 36.00 | 33.73 | 34.66 | -2.53% | 125,414 |
| Jan 16, 2026 | 33.97 | 35.75 | 33.72 | 35.56 | +5.30% | 136,314 |
| Jan 15, 2026 | 33.60 | 34.10 | 33.01 | 33.77 | -0.03% | 54,732 |
| Jan 14, 2026 | 32.40 | 34.31 | 32.04 | 33.78 | +3.78% | 132,390 |
| Jan 13, 2026 | 34.92 | 35.00 | 31.82 | 32.55 | -6.92% | 148,113 |
| Jan 12, 2026 | 33.11 | 35.50 | 32.59 | 34.97 | +7.70% | 241,431 |
| Jan 9, 2026 | 30.42 | 32.95 | 30.42 | 32.47 | +7.30% | 152,002 |
| Jan 8, 2026 | 29.78 | 31.75 | 29.78 | 30.26 | +0.93% | 75,922 |
| Jan 7, 2026 | 31.78 | 31.80 | 29.73 | 29.98 | -5.37% | 72,421 |
| Jan 6, 2026 | 31.10 | 33.51 | 30.31 | 31.68 | +2.39% | 186,706 |
| Jan 5, 2026 | 29.10 | 31.72 | 29.10 | 30.94 | +6.10% | 148,812 |
| Jan 2, 2026 | 29.10 | 29.47 | 28.19 | 29.16 | +0.21% | 99,296 |
| Dec 31, 2025 | 29.48 | 29.55 | 28.57 | 29.10 | -0.82% | 34,285 |
| Dec 30, 2025 | 29.53 | 30.20 | 29.07 | 29.34 | -0.61% | 46,230 |
| Dec 29, 2025 | 29.00 | 30.50 | 29.00 | 29.52 | +1.17% | 65,247 |
| Dec 26, 2025 | 30.22 | 30.66 | 28.65 | 29.18 | -3.25% | 37,543 |
| Dec 24, 2025 | 30.51 | 31.00 | 30.00 | 30.16 | -1.21% | 25,202 |
| Dec 23, 2025 | 29.25 | 30.78 | 28.89 | 30.53 | +2.14% | 101,777 |
| Dec 22, 2025 | 28.86 | 31.00 | 28.53 | 29.89 | +5.32% | 104,552 |
| Dec 19, 2025 | 27.50 | 29.09 | 27.50 | 28.38 | +3.20% | 70,653 |
| Dec 18, 2025 | 27.55 | 28.39 | 27.02 | 27.50 | +1.70% | 76,389 |
| Dec 17, 2025 | 29.31 | 29.90 | 26.83 | 27.04 | -7.11% | 210,253 |
| Dec 16, 2025 | 30.34 | 31.00 | 28.78 | 29.11 | -2.58% | 196,868 |
| Dec 15, 2025 | 32.44 | 32.44 | 29.58 | 29.88 | -6.83% | 176,775 |
| Dec 12, 2025 | 35.01 | 35.98 | 32.00 | 32.07 | -8.40% | 205,829 |
| Dec 11, 2025 | 33.60 | 36.77 | 32.65 | 35.01 | +4.26% | 198,920 |
| Dec 10, 2025 | 32.54 | 34.90 | 32.24 | 33.58 | +3.72% | 185,130 |
| Dec 9, 2025 | 28.93 | 32.99 | 28.89 | 32.38 | +12.88% | 186,080 |
| Dec 8, 2025 | 28.60 | 28.95 | 27.98 | 28.68 | +1.20% | 38,293 |
| Dec 5, 2025 | 28.00 | 28.62 | 27.51 | 28.34 | +1.21% | 46,241 |
| Dec 4, 2025 | 26.93 | 28.64 | 26.93 | 28.00 | +4.52% | 203,862 |
| Dec 3, 2025 | 26.30 | 27.15 | 25.75 | 26.79 | +1.17% | 54,918 |
| Dec 2, 2025 | 26.25 | 28.00 | 25.97 | 26.48 | +1.07% | 118,284 |
| Dec 1, 2025 | 25.63 | 26.44 | 24.90 | 26.20 | +0.58% | 77,716 |
| Nov 28, 2025 | 25.66 | 26.38 | 25.61 | 26.05 | +2.76% | 40,817 |
| Nov 26, 2025 | 25.45 | 25.85 | 25.17 | 25.35 | -1.29% | 31,860 |
| Nov 25, 2025 | 24.81 | 25.87 | 24.80 | 25.68 | +3.05% | 43,669 |
| Nov 24, 2025 | 23.61 | 25.12 | 23.61 | 24.92 | +4.88% | 54,566 |
| Nov 21, 2025 | 23.55 | 24.70 | 23.01 | 23.76 | +0.76% | 62,476 |
| Nov 20, 2025 | 25.38 | 26.00 | 23.51 | 23.58 | -5.49% | 105,154 |
| Nov 19, 2025 | 24.93 | 25.45 | 24.59 | 24.95 | +2.38% | 58,618 |
| Nov 18, 2025 | 23.53 | 24.57 | 23.10 | 24.37 | +2.27% | 64,125 |
| Nov 17, 2025 | 24.65 | 25.75 | 23.51 | 23.83 | -4.26% | 133,823 |
| Nov 14, 2025 | 24.43 | 25.42 | 24.27 | 24.89 | -0.40% | 66,441 |
| Nov 13, 2025 | 25.33 | 26.16 | 24.79 | 24.99 | -2.19% | 98,955 |
| Nov 12, 2025 | 26.15 | 26.86 | 25.16 | 25.55 | -1.96% | 127,755 |
| Nov 11, 2025 | 25.35 | 26.37 | 25.30 | 26.06 | +2.48% | 54,646 |
| Nov 10, 2025 | 26.84 | 27.70 | 25.17 | 25.43 | -2.57% | 153,243 |
| Nov 7, 2025 | 26.36 | 26.60 | 25.14 | 26.10 | -2.83% | 130,222 |
| Nov 6, 2025 | 28.84 | 28.84 | 26.68 | 26.86 | -6.02% | 103,758 |
| Nov 5, 2025 | 26.39 | 29.01 | 26.39 | 28.58 | +7.48% | 118,774 |
Daily open, high, low, close and volume for Telesat Corporation Class A Common Shares and Class B Variable Voting Shares (TSAT). Showing 249 trading days. Unadjusted prices.