Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares (NQ: TSAT )

9.470 -0.520 (-5.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.250 9.470 9.145 9.430 57,042 +0.33(+3.63%)
Jul 28, 2023 8.880 9.100 8.880 9.100 14,668 +0.30(+3.41%)
Jul 27, 2023 9.300 9.310 8.400 8.800 42,511 -0.49(-5.27%)
Jul 26, 2023 9.570 9.570 9.220 9.290 13,344 -0.29(-3.03%)
Jul 25, 2023 9.780 9.850 9.522 9.580 67,467 -0.20(-2.04%)
Jul 24, 2023 9.940 10.00 9.780 9.780 31,749 -0.21(-2.10%)
Jul 21, 2023 9.990 10.07 9.800 9.990 30,951 +0.14(+1.42%)
Jul 20, 2023 10.00 10.03 9.800 9.850 20,892 -0.15(-1.50%)
Jul 19, 2023 9.970 10.05 9.920 10.00 23,919 +0.03(+0.30%)
Jul 18, 2023 9.940 10.20 9.910 9.970 51,340 +0.12(+1.22%)
Jul 17, 2023 9.860 10.00 9.820 9.850 42,002 -0.07(-0.71%)
Jul 14, 2023 9.950 9.950 9.850 9.920 31,738 +0.04(+0.40%)
Jul 13, 2023 9.960 9.960 9.880 9.880 25,049 -0.03(-0.30%)
Jul 12, 2023 9.850 10.20 9.850 9.910 55,386 +0.17(+1.75%)
Jul 11, 2023 9.850 9.914 9.682 9.740 44,835 -0.06(-0.61%)
Jul 10, 2023 9.590 9.800 9.590 9.800 23,058 +0.06(+0.62%)
Jul 07, 2023 9.600 9.870 9.600 9.740 43,681 +0.19(+1.99%)
Jul 06, 2023 9.630 9.730 9.550 9.550 47,713 -0.06(-0.62%)
Jul 05, 2023 9.510 9.670 9.505 9.610 60,704 +0.11(+1.16%)
Jul 03, 2023 9.500 9.590 9.500 9.500 37,777 +0.08(+0.85%)
Jun 30, 2023 9.350 9.510 9.285 9.420 89,175 +0.10(+1.07%)
Jun 29, 2023 8.980 9.350 8.980 9.320 72,148 +0.40(+4.48%)
Jun 28, 2023 9.300 9.390 8.890 8.920 51,169 -0.27(-2.89%)
Jun 27, 2023 9.300 9.410 9.060 9.185 44,496 -0.08(-0.92%)
Jun 26, 2023 9.050 9.270 9.010 9.270 87,000 +0.33(+3.69%)
Jun 23, 2023 8.880 9.040 8.820 8.940 36,161 +0.01(+0.11%)
Jun 22, 2023 8.960 9.140 8.860 8.930 21,213 -0.03(-0.33%)
Jun 21, 2023 8.820 9.080 8.820 8.960 3,832 +0.06(+0.67%)
Jun 20, 2023 9.100 9.625 8.900 8.900 65,730 -0.20(-2.20%)
Jun 16, 2023 9.140 9.140 8.820 9.100 28,332 +0.09(+1.00%)
Jun 15, 2023 8.800 9.250 8.800 9.010 17,251 +0.32(+3.68%)
Jun 14, 2023 8.400 8.770 8.400 8.690 19,172 +0.38(+4.57%)
Jun 13, 2023 8.300 8.510 8.300 8.310 10,426 +0.11(+1.28%)
Jun 12, 2023 8.100 8.300 8.100 8.205 6,292 +0.12(+1.55%)
Jun 09, 2023 8.480 8.480 7.847 8.080 16,116 -0.42(-4.94%)
Jun 08, 2023 7.970 8.500 7.970 8.500 30,914 +0.50(+6.25%)
Jun 07, 2023 8.130 8.130 7.880 8.000 2,609 +0.24(+3.09%)
Jun 06, 2023 7.590 7.780 7.560 7.760 5,870 +0.17(+2.24%)
Jun 05, 2023 7.500 7.590 7.500 7.590 13,643 +0.17(+2.36%)
Jun 02, 2023 7.220 7.420 7.170 7.415 2,072 +0.36(+5.03%)
Jun 01, 2023 7.050 7.390 7.050 7.060 6,560 +0.07(+1.00%)
May 31, 2023 7.000 7.210 6.900 6.990 27,266 +0.04(+0.51%)
May 30, 2023 7.000 7.230 6.930 6.955 11,003 +0.04(+0.65%)
May 26, 2023 6.960 7.100 6.910 6.910 20,674 -0.09(-1.29%)
May 25, 2023 7.360 7.500 6.930 7.000 24,441 -0.49(-6.54%)
May 24, 2023 7.500 7.500 7.280 7.490 4,068 -0.02(-0.27%)
May 23, 2023 7.420 7.580 7.276 7.510 4,426 -0.10(-1.33%)
May 22, 2023 7.850 7.850 7.611 7.611 9,097 -0.18(-2.29%)
May 19, 2023 7.940 8.000 7.790 7.790 2,093 -0.19(-2.38%)
May 18, 2023 8.300 8.300 7.750 7.980 10,580 -0.27(-3.27%)
May 17, 2023 8.390 8.710 8.250 8.250 19,867 +0.03(+0.36%)
May 16, 2023 8.230 8.360 8.220 8.220 5,061 -0.13(-1.56%)
May 15, 2023 8.610 8.620 8.070 8.350 19,456 -0.25(-2.91%)
May 12, 2023 8.750 8.750 8.595 8.600 2,516 +0.00(+0.00%)
May 11, 2023 8.610 8.690 8.490 8.600 22,612 -0.12(-1.38%)
May 10, 2023 8.600 8.720 8.595 8.720 3,530 +0.22(+2.59%)
May 09, 2023 8.520 8.960 8.340 8.500 19,951 +0.00(+0.00%)
May 08, 2023 8.600 8.760 8.420 8.500 15,014 -0.39(-4.39%)
May 05, 2023 8.820 9.030 8.810 8.890 10,669 +0.38(+4.47%)
May 04, 2023 8.018 8.675 8.018 8.510 5,953 +0.30(+3.65%)
May 03, 2023 8.170 8.805 8.070 8.210 21,076 +0.03(+0.37%)
May 02, 2023 8.910 8.960 8.100 8.180 18,660 -0.69(-7.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.