Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Telesat Corporation (TSAT.TO)

Compare
23.88
-0.51
(-2.09%)
At close: April 16 at 3:54:58 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202524.2125.1323.8823.8823.884,200
Apr 15, 202524.3924.6224.3924.5424.541,300
Apr 14, 202524.8324.8323.5024.0024.004,000
Apr 11, 202524.2824.9624.0324.1224.124,200
Apr 10, 202525.9026.4924.0524.5824.589,300
Apr 9, 202524.2525.9423.5025.8625.8611,100
Apr 8, 202526.7426.7424.0624.3624.367,100
Apr 7, 202522.0025.0822.0024.3724.3722,800
Apr 4, 202523.4023.9222.9323.3923.3912,100
Apr 3, 202525.2925.3023.3024.7124.7128,000
Apr 2, 202525.0126.2525.0025.6425.6410,600
Apr 1, 202529.0929.0925.5625.7725.778,000
Mar 31, 202526.6027.6526.6026.8326.8310,200
Mar 28, 202528.7629.0026.9226.9926.997,600
Mar 27, 202526.5030.2226.0029.1129.1129,300
Mar 26, 202530.5030.7628.7129.0229.026,200
Mar 25, 202530.8531.0329.9530.7230.726,600
Mar 24, 202530.3032.0430.3030.8530.857,500
Mar 21, 202531.0031.0030.0230.0230.024,400
Mar 20, 202531.4631.4830.0030.7130.718,500
Mar 19, 202532.3433.2031.1131.1131.117,100
Mar 18, 202533.4833.8131.5532.5632.569,300
Mar 17, 202534.6834.8632.4033.4833.4819,500
Mar 14, 202531.4636.4331.4636.2936.2913,200
Mar 13, 202530.6131.9830.2030.6430.647,300
Mar 12, 202531.9533.9430.0430.5830.5823,200
Mar 11, 202525.9931.5825.9931.5831.5838,900
Mar 10, 202525.9727.6324.8324.9824.9810,500
Mar 7, 202525.4426.1825.2525.9725.971,300
Mar 6, 202523.9625.9123.9525.4425.447,900
Mar 5, 202524.3724.6523.7024.2524.2511,900
Mar 4, 202522.7623.9122.7222.7922.797,300
Mar 3, 202525.8426.0223.0523.9223.9213,600
Feb 28, 202525.0626.1925.0625.3925.391,100
Feb 27, 202526.0026.2525.4225.9225.925,700
Feb 26, 202527.1327.1325.0126.0626.063,800
Feb 25, 202526.5426.7924.9325.5925.596,000
Feb 24, 202527.1227.1225.8026.7326.735,100
Feb 21, 202527.5128.3026.5927.2027.208,300
Feb 20, 202529.6829.6827.7527.9327.935,100
Feb 19, 202531.1131.1128.5029.3729.378,900
Feb 18, 202531.3531.9430.5430.8530.857,900
Feb 14, 202533.1533.1530.1130.5330.535,700
Feb 13, 202532.1033.3531.6832.3432.3415,000
Feb 12, 202531.2032.5430.7031.6131.6118,400
Feb 11, 202530.0031.2229.4030.2530.258,600
Feb 10, 202529.4130.7128.5929.9229.9215,200
Feb 7, 202527.0228.4427.0228.4428.441,800
Feb 6, 202528.3828.6927.9428.4028.403,500
Feb 5, 202527.4828.9927.4828.1328.13700
Feb 4, 202526.0027.6826.0027.3827.383,200
Feb 3, 202523.3427.2623.3425.8725.877,000
Jan 31, 202527.4727.4726.3926.9626.962,700
Jan 30, 202526.1828.0026.1827.6927.6962,700
Jan 29, 202525.7526.2925.2325.9125.9125,100
Jan 28, 202524.8526.1524.4426.0826.081,000
Jan 27, 202525.0025.0024.3424.6424.643,800
Jan 24, 202525.8626.2925.2825.2825.285,600
Jan 23, 202524.8425.9424.8425.1225.121,000
Jan 22, 202525.2626.5025.1225.1225.1217,100
Jan 21, 202523.1925.0023.1924.8324.835,500
Jan 20, 202523.4923.4920.8022.4922.492,700
Jan 17, 202522.9123.6022.9123.1123.11700
Jan 16, 202522.4023.2022.1722.4822.482,200
Jan 15, 202521.6621.9321.6621.9321.93400
Jan 14, 202522.8922.8920.5020.9620.965,900
Jan 13, 202523.5023.5022.5022.5122.514,900
Jan 10, 202525.9125.9123.0023.5023.501,400
Jan 9, 202525.5425.5425.0225.0225.021,600
Jan 8, 202526.0026.0024.4024.5124.511,900
Jan 7, 202527.2927.2925.2625.8325.839,000
Jan 6, 202525.7527.6225.7426.9626.968,100
Jan 3, 202523.9525.5923.9525.0925.093,400
Jan 2, 202523.9424.2623.9424.0124.011,600
Dec 31, 202424.0024.2023.1823.6323.632,000
Dec 30, 202423.5923.5921.8923.3123.312,900
Dec 27, 202424.4424.4823.5523.6123.612,700
Dec 24, 202424.3024.3023.2124.0924.09900
Dec 23, 202426.2426.2423.5023.5023.502,900
Dec 20, 202424.6026.0024.5624.5624.5633,700
Dec 19, 202424.0124.2623.6124.1824.182,900
Dec 18, 202426.1226.5023.7924.3824.3813,200
Dec 17, 202423.9626.7923.9625.9225.9216,900
Dec 16, 202423.6625.3323.4623.7423.744,000
Dec 13, 202423.1624.9023.1623.7923.794,000
Dec 12, 202424.1124.9023.4424.8924.892,800
Dec 11, 202422.9924.8022.2024.5024.504,800
Dec 10, 202424.1624.4023.0023.1623.167,600
Dec 9, 202422.5525.0822.0824.1524.1514,200
Dec 6, 202419.0022.2019.0022.0422.0432,400
Dec 5, 202418.8918.9418.8418.9318.931,900
Dec 4, 202419.8919.8918.3418.5418.5412,900
Dec 3, 202417.8419.8617.8419.0619.061,400
Dec 2, 202419.3319.8518.4919.2819.2811,100
Nov 29, 202419.4720.7518.5819.3519.3540,100
Nov 28, 202418.2518.2518.2518.2518.2512,500
Nov 27, 202417.4018.2817.3018.2818.287,800
Nov 26, 202417.1517.4417.0317.2517.25700
Nov 25, 202417.0018.0016.9217.5817.582,500
Nov 22, 202416.3116.7516.3116.7516.754,600
Nov 21, 202416.0216.8015.9416.0616.062,000
Nov 20, 202415.2515.4914.3115.4915.493,700
Nov 19, 202416.3116.5015.3915.4015.4010,400
Nov 18, 202416.7617.1016.3216.9416.942,400
Nov 15, 202419.1519.1516.7616.9916.995,100
Nov 14, 202418.5019.6218.1718.8518.854,100
Nov 13, 202416.4917.5016.2217.4617.463,500
Nov 12, 202416.5016.7416.0616.2016.203,000
Nov 11, 202415.7017.1915.7016.8316.831,700
Nov 8, 202415.2816.2015.2815.6615.663,900
Nov 7, 202416.5416.5415.0015.7015.702,800
Nov 6, 202416.6417.1816.3416.5316.535,700
Nov 5, 202417.1117.3416.8116.8116.811,300
Nov 4, 202417.3617.4016.7516.9916.992,500
Nov 1, 202418.6718.6716.7117.5517.552,400
Oct 31, 202417.6518.0417.2218.0418.041,500
Oct 30, 202417.4717.7117.0717.5017.502,200
Oct 29, 202418.1018.1017.5918.0418.043,900
Oct 28, 202418.3818.3818.1818.3318.332,500
Oct 25, 202418.8918.8918.1018.1818.183,800
Oct 24, 202419.5619.5618.3518.8118.812,900
Oct 23, 202420.3320.3318.6418.7018.702,900
Oct 22, 202419.9920.2019.3219.8119.814,700
Oct 21, 202419.0619.5718.9619.5719.571,600
Oct 18, 202418.6619.2518.6619.2019.207,000
Oct 17, 202418.9019.1218.6618.6618.662,200
Oct 16, 202419.2520.2819.1219.1219.128,200
Oct 15, 202418.6118.7117.8718.1118.111,800
Oct 11, 202417.6019.0017.6019.0019.0010,700
Oct 10, 202417.7417.7417.2517.4617.46300
Oct 9, 202417.2317.6117.2017.4617.462,000
Oct 8, 202417.5017.7017.3617.5017.503,500
Oct 7, 202418.2218.4517.7117.7117.714,400
Oct 4, 202418.5518.5617.6618.3018.3015,000
Oct 3, 202416.9718.5616.9718.5618.563,500
Oct 2, 202417.2817.7517.2817.7517.75800
Oct 1, 202417.0417.6017.0017.6017.601,800
Sep 30, 202418.3918.3917.6718.0118.011,200
Sep 27, 202416.5018.1516.5018.1218.1216,500
Sep 26, 202415.8416.0215.6715.9715.971,000
Sep 25, 202416.5616.5616.3216.3216.322,200
Sep 24, 202416.5616.5616.3816.5616.565,500
Sep 23, 202416.5616.5615.8216.5616.568,700
Sep 20, 202415.1516.1915.1016.1916.194,500
Sep 19, 202414.6414.6414.4614.5014.501,400
Sep 18, 202415.2615.2614.7014.7014.70900
Sep 17, 202414.2015.5014.2015.3015.305,000
Sep 16, 202417.4517.4514.0014.0014.0018,100
Sep 13, 202414.4917.9814.4916.4216.4215,600
Sep 12, 202414.1414.2313.8414.2314.23800
Sep 11, 202414.8214.8213.9113.9113.911,100
Sep 10, 202414.0814.0814.0814.0814.08300
Sep 9, 202414.0714.0714.0614.0614.06500
Sep 6, 202414.7514.7514.7514.7514.75200
Sep 5, 202413.8615.0713.8615.0715.071,800
Sep 4, 202413.8314.1213.8314.0114.01800
Sep 3, 202413.7513.7513.7513.7513.75100
Aug 30, 202414.3014.6914.1314.6914.69700
Aug 29, 202413.8114.3213.8114.3114.311,600
Aug 28, 202414.6414.6414.1714.1714.171,900
Aug 27, 202413.4114.3713.0914.3714.372,800
Aug 26, 202413.7613.7913.7613.7913.79400
Aug 23, 202412.6413.5012.6413.5013.50900
Aug 22, 202412.0412.5612.0412.5012.502,800
Aug 21, 202412.7012.8012.6012.8012.80900
Aug 20, 202413.6913.6912.5912.7012.701,100
Aug 19, 202413.1813.6513.1813.4813.481,300
Aug 16, 202412.2512.8512.2512.8512.851,700
Aug 15, 202412.4012.4411.8612.4412.44700
Aug 14, 202412.3612.8012.3612.5012.501,900
Aug 13, 202411.1011.3411.0411.3411.341,600
Aug 12, 202410.7010.7010.7010.7010.70-
Aug 9, 202410.7010.7010.7010.7010.70-
Aug 8, 202410.7011.0010.7010.7010.70500
Aug 7, 202410.5710.9410.5710.6910.69700
Aug 6, 202410.4010.6210.3110.6210.621,900
Aug 2, 202411.0011.0011.0011.0011.00700
Aug 1, 202411.0011.0011.0011.0011.001,200
Jul 31, 202411.2511.4011.0011.0011.002,600
Jul 30, 202411.5511.5511.5511.5511.55300
Jul 29, 202411.2711.2711.2711.2711.27200
Jul 26, 202411.4811.4811.4811.4811.48100
Jul 25, 202411.2511.2511.2511.2511.25600
Jul 24, 202411.2211.2211.2211.2211.22100
Jul 23, 202411.2111.2111.2111.2111.21100
Jul 22, 202411.3711.3911.2011.3911.39700
Jul 19, 202411.5111.5111.4411.4511.45500
Jul 18, 202411.9811.9811.9811.9811.98300
Jul 17, 202411.8711.8711.8511.8511.85600
Jul 16, 202411.9712.2911.9712.1912.19400
Jul 15, 202411.5111.9611.5111.9511.95800
Jul 12, 202411.6411.6411.1411.1411.141,800
Jul 11, 202411.0711.6011.0711.6011.601,200
Jul 10, 202411.2311.2311.1011.1011.10200
Jul 9, 202411.1111.1211.1111.1211.12400
Jul 8, 202411.3511.3511.3511.3511.35100
Jul 5, 202411.5311.6911.3411.3511.352,200
Jul 4, 202411.5311.5311.5311.5311.53-
Jul 3, 202411.5311.5311.5311.5311.53300
Jul 2, 202411.8011.8011.4911.4911.491,600
Jun 28, 202410.9912.5010.9912.5012.503,200
Jun 27, 202410.6610.6610.6610.6610.66500
Jun 26, 202410.6610.6610.6610.6610.66100
Jun 25, 202410.6310.6310.6310.6310.63400
Jun 24, 202410.4810.4810.4810.4810.48400
Jun 21, 202410.6211.0210.6211.0211.02500
Jun 20, 202410.7510.7510.6010.6010.602,500
Jun 19, 202411.2611.2610.7410.9910.991,100
Jun 18, 202410.6810.8410.5510.7110.714,200
Jun 17, 202411.0011.0010.4310.6410.642,100
Jun 14, 202411.0511.1311.0011.0011.00700
Jun 13, 202411.9711.9711.1311.1811.182,800
Jun 12, 202412.2512.2611.5111.5911.593,200
Jun 11, 202412.1012.1012.1012.1012.105,000
Jun 10, 202412.8912.8912.3812.3812.383,100
Jun 7, 202413.5513.5512.9812.9812.981,200
Jun 6, 202413.8113.8813.7513.7513.75500
Jun 5, 202413.7014.0113.5014.0114.011,200
Jun 4, 202414.4714.5314.1714.1714.17800
Jun 3, 202414.6715.0014.0014.1014.104,400
May 31, 202414.7915.5514.5015.3915.398,200
May 30, 202413.0014.3313.0014.1614.165,800
May 29, 202413.2913.4812.7013.0013.002,300
May 28, 202413.2813.6212.9313.1013.106,200
May 27, 202412.5412.5412.1012.1012.101,000
May 24, 202412.0012.8012.0012.8012.809,000
May 23, 202410.9012.1910.9012.1612.164,400
May 22, 202410.6610.7510.6610.7210.72700
May 21, 202410.6610.6610.6610.6610.66-
May 17, 202410.6610.6610.6610.6610.66100
May 16, 202410.5910.7610.5910.7610.761,200
May 15, 202410.6110.6110.6110.6110.61100
May 14, 202410.6010.6010.6010.6010.60200
May 13, 202410.1710.3710.1710.2010.20700
May 10, 202410.3410.369.889.889.883,800
May 9, 202410.4210.7010.4110.7010.70700
May 8, 202410.0110.0110.0110.0110.01100
May 7, 20249.919.919.809.809.801,400
May 6, 202410.1310.139.899.929.924,300
May 3, 202410.1010.2910.0010.2410.243,800
May 2, 20249.699.939.699.939.93700
May 1, 20249.7010.139.709.959.95800
Apr 30, 20249.959.979.959.979.97800
Apr 29, 202410.0610.069.719.879.871,300
Apr 26, 202410.5210.6810.0910.1010.105,400
Apr 25, 202410.6010.6010.5010.5210.521,300
Apr 24, 202410.7510.7510.6510.7010.70500
Apr 23, 202410.8211.1110.8010.8110.812,600
Apr 22, 202411.2711.2710.2010.7010.704,200
Apr 19, 202410.3910.9910.2510.5910.596,000
Apr 18, 20249.9610.139.9010.1310.13600
Apr 17, 202410.4910.499.909.969.963,100
Apr 16, 202410.1310.189.7010.1110.114,500

Related Tickers

SATX Satixfy Communications Ltd.
1.9900
0.00%
 
VCM.TO Vecima Networks Inc.
9.50
-0.94%
 
ET.TO Evertz Technologies Limited
10.64
+4.21%
 
74E.F Evertz Technologies Limited
6.70
-0.74%
 
E3B.BE Eutelsat Communications
3.8300
-8.81%
 
CMI.V C-Com Satellite Systems Inc.
1.0000
-9.91%
 
EUTLF Eutelsat Communications S.A.
4.5700
-5.58%
 
YFI.V Edgewater Wireless Systems Inc.
0.0750
-6.25%
 
BEW.V BeWhere Holdings Inc.
0.6100
+1.67%
 
VSAT Viasat, Inc.
8.17
-4.33%