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 )

11.31 +1.28 (+12.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2023 17.62 20.15 17.51 19.93 405,797 +2.29(+12.98%)
Aug 30, 2023 18.87 19.38 17.38 17.64 283,726 -1.35(-7.11%)
Aug 29, 2023 18.31 19.44 17.86 18.99 273,284 +0.73(+4.00%)
Aug 28, 2023 18.98 19.60 17.79 18.26 291,261 -0.41(-2.20%)
Aug 25, 2023 20.35 21.67 18.45 18.67 538,272 -2.25(-10.76%)
Aug 24, 2023 22.29 22.75 20.32 20.92 706,463 -0.93(-4.26%)
Aug 23, 2023 20.04 22.10 19.67 21.85 823,744 +1.86(+9.30%)
Aug 22, 2023 19.00 20.91 18.42 19.99 888,298 +1.26(+6.73%)
Aug 21, 2023 14.61 19.13 14.33 18.73 2,353,878 +4.05(+27.59%)
Aug 18, 2023 14.31 15.00 13.69 14.68 210,827 -0.15(-1.01%)
Aug 17, 2023 15.31 15.70 14.62 14.83 270,484 -0.68(-4.38%)
Aug 16, 2023 17.21 17.80 15.31 15.51 830,019 -1.64(-9.56%)
Aug 15, 2023 14.30 17.65 14.17 17.15 2,064,652 +2.77(+19.26%)
Aug 14, 2023 12.98 15.00 12.90 14.38 3,939,757 +1.41(+10.87%)
Aug 11, 2023 13.00 13.89 11.60 12.97 23,276,344 +4.52(+53.49%)
Aug 10, 2023 8.410 8.820 8.380 8.450 18,674 +0.05(+0.60%)
Aug 09, 2023 8.670 8.690 8.400 8.400 11,794 -0.30(-3.45%)
Aug 08, 2023 8.960 8.980 8.659 8.700 10,240 -0.26(-2.90%)
Aug 07, 2023 9.070 9.099 8.900 8.960 24,490 -0.14(-1.54%)
Aug 04, 2023 9.290 9.440 9.050 9.100 57,106 -0.13(-1.41%)
Aug 03, 2023 9.100 9.250 9.075 9.230 19,186 +0.13(+1.43%)
Aug 02, 2023 9.210 9.390 9.050 9.100 54,879 -0.23(-2.47%)
Aug 01, 2023 9.370 9.370 9.250 9.330 25,148 -0.10(-1.06%)
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%)
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.