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 )

9.450 +0.725 (+8.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2023 9.240 9.240 8.900 9.240 26,030 +0.14(+1.54%)
Jan 30, 2023 9.400 9.476 9.010 9.100 30,087 -0.37(-3.91%)
Jan 27, 2023 9.050 9.740 9.050 9.470 31,871 +0.59(+6.64%)
Jan 26, 2023 8.950 9.000 8.750 8.880 10,288 -0.07(-0.78%)
Jan 25, 2023 9.160 9.200 8.828 8.950 10,109 -0.22(-2.40%)
Jan 24, 2023 9.250 9.471 9.170 9.170 11,105 -0.23(-2.45%)
Jan 23, 2023 8.750 9.430 8.750 9.400 24,441 +0.74(+8.55%)
Jan 20, 2023 8.530 8.690 8.230 8.660 16,771 +0.16(+1.88%)
Jan 19, 2023 9.010 9.010 8.460 8.500 20,323 -0.51(-5.66%)
Jan 18, 2023 9.900 10.03 8.850 9.010 28,412 -0.93(-9.36%)
Jan 17, 2023 9.810 10.06 9.780 9.940 32,025 +0.12(+1.22%)
Jan 13, 2023 10.05 10.23 9.800 9.820 37,889 -0.26(-2.58%)
Jan 12, 2023 10.00 10.29 9.860 10.08 26,624 +0.34(+3.49%)
Jan 11, 2023 9.930 10.25 9.740 9.740 44,953 +0.01(+0.10%)
Jan 10, 2023 10.00 10.32 9.700 9.730 19,205 +0.13(+1.35%)
Jan 09, 2023 9.600 10.19 9.600 9.600 26,770 +0.03(+0.31%)
Jan 06, 2023 9.400 9.678 9.050 9.570 23,997 +0.27(+2.90%)
Jan 05, 2023 9.250 9.640 9.250 9.300 15,955 +0.05(+0.54%)
Jan 04, 2023 9.110 9.580 8.753 9.250 40,446 +0.50(+5.71%)
Jan 03, 2023 7.700 8.880 7.700 8.750 57,725 +1.25(+16.67%)
Dec 30, 2022 7.140 7.510 6.990 7.500 70,590 +0.23(+3.16%)
Dec 29, 2022 7.060 7.455 7.050 7.270 59,365 +0.27(+3.86%)
Dec 28, 2022 7.220 7.290 6.960 7.000 71,079 -0.29(-3.98%)
Dec 27, 2022 6.990 7.330 6.960 7.290 38,110 +0.37(+5.35%)
Dec 23, 2022 6.620 7.035 6.480 6.920 40,505 +0.27(+4.06%)
Dec 22, 2022 6.640 6.760 6.405 6.650 37,694 +0.01(+0.15%)
Dec 21, 2022 6.470 7.000 6.447 6.640 29,921 +0.29(+4.57%)
Dec 20, 2022 6.220 6.400 6.150 6.350 46,075 +0.18(+2.92%)
Dec 19, 2022 6.400 6.510 6.000 6.170 76,942 -0.17(-2.68%)
Dec 16, 2022 7.030 7.167 6.260 6.340 99,139 -0.16(-2.46%)
Dec 15, 2022 6.520 6.810 6.410 6.500 19,634 -0.24(-3.56%)
Dec 14, 2022 7.100 7.142 6.435 6.740 29,310 -0.37(-5.20%)
Dec 13, 2022 7.250 7.250 6.804 7.110 28,079 +0.11(+1.57%)
Dec 12, 2022 7.530 7.580 7.000 7.000 44,504 -0.45(-6.04%)
Dec 09, 2022 7.740 7.745 7.150 7.450 44,455 -0.10(-1.32%)
Dec 08, 2022 7.650 8.033 7.480 7.550 15,165 +0.04(+0.53%)
Dec 07, 2022 8.000 8.110 7.510 7.510 26,103 -0.49(-6.13%)
Dec 06, 2022 8.100 8.200 7.480 8.000 46,563 -0.22(-2.68%)
Dec 05, 2022 8.910 8.920 8.020 8.220 46,703 -0.69(-7.74%)
Dec 02, 2022 8.820 9.200 8.820 8.910 22,400 -0.09(-1.00%)
Dec 01, 2022 8.880 9.000 8.720 9.000 15,887 +0.40(+4.65%)
Nov 30, 2022 8.450 8.600 8.000 8.600 38,579 +0.09(+1.06%)
Nov 29, 2022 9.000 9.030 8.080 8.510 86,047 -0.43(-4.81%)
Nov 28, 2022 8.620 9.320 8.610 8.940 44,048 +0.10(+1.13%)
Nov 25, 2022 8.560 8.950 8.555 8.840 13,385 +0.34(+4.00%)
Nov 23, 2022 8.110 8.570 8.110 8.500 26,472 +0.25(+3.03%)
Nov 22, 2022 8.000 8.370 7.850 8.250 33,474 +0.23(+2.87%)
Nov 21, 2022 7.980 8.236 7.970 8.020 28,800 -0.26(-3.14%)
Nov 18, 2022 8.520 8.670 8.220 8.280 31,225 -0.02(-0.24%)
Nov 17, 2022 8.300 8.590 8.143 8.300 25,703 -0.21(-2.47%)
Nov 16, 2022 9.130 9.130 8.340 8.510 10,645 -0.48(-5.34%)
Nov 15, 2022 9.110 9.300 8.980 8.990 24,800 -0.06(-0.66%)
Nov 14, 2022 8.720 9.180 8.410 9.050 43,807 +0.33(+3.78%)
Nov 11, 2022 8.800 9.090 8.440 8.720 40,707 +0.02(+0.23%)
Nov 10, 2022 8.480 8.750 8.200 8.700 31,157 +0.40(+4.82%)
Nov 09, 2022 8.840 8.840 8.120 8.300 32,703 -0.57(-6.43%)
Nov 08, 2022 8.360 8.990 8.060 8.870 28,349 +0.78(+9.64%)
Nov 07, 2022 8.090 8.160 7.980 8.090 15,094 +0.12(+1.51%)
Nov 04, 2022 8.530 8.530 7.970 7.970 11,677 -0.34(-4.09%)
Nov 03, 2022 8.640 8.760 8.250 8.310 30,516 -0.36(-4.15%)
Nov 02, 2022 8.810 9.180 8.570 8.670 28,025 -0.14(-1.59%)
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.