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 )

8.360 +0.510 (+6.50%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2022 8.720 9.000 8.510 8.810 26,085 +0.10(+1.15%)
Oct 31, 2022 8.170 8.860 8.010 8.710 53,311 +0.64(+7.93%)
Oct 28, 2022 7.750 8.340 7.500 8.070 76,278 +0.57(+7.60%)
Oct 27, 2022 7.750 8.000 7.500 7.500 22,846 -0.18(-2.34%)
Oct 26, 2022 7.410 8.230 7.240 7.680 32,082 +0.33(+4.49%)
Oct 25, 2022 6.830 7.500 6.610 7.350 34,185 +0.44(+6.37%)
Oct 24, 2022 6.980 7.150 6.860 6.910 53,194 +0.03(+0.44%)
Oct 21, 2022 6.900 7.080 6.750 6.880 41,203 -0.03(-0.43%)
Oct 20, 2022 7.130 7.410 6.790 6.910 27,565 -0.23(-3.22%)
Oct 19, 2022 7.650 8.040 7.130 7.140 26,720 -0.51(-6.67%)
Oct 18, 2022 7.630 8.040 7.420 7.650 29,438 -0.03(-0.39%)
Oct 17, 2022 7.330 7.690 7.125 7.680 37,498 +0.51(+7.11%)
Oct 14, 2022 7.290 7.500 7.120 7.170 38,945 -0.12(-1.65%)
Oct 13, 2022 7.000 7.580 6.970 7.290 28,549 +0.22(+3.11%)
Oct 12, 2022 7.290 7.290 6.820 7.070 27,716 -0.14(-1.94%)
Oct 11, 2022 7.160 7.415 6.840 7.210 20,732 +0.05(+0.70%)
Oct 10, 2022 7.300 7.630 7.140 7.160 47,758 -0.13(-1.78%)
Oct 07, 2022 7.800 7.810 7.290 7.290 34,135 -0.54(-6.90%)
Oct 06, 2022 8.330 8.350 7.810 7.830 32,228 -0.45(-5.43%)
Oct 05, 2022 8.460 8.690 8.120 8.280 28,462 -0.38(-4.39%)
Oct 04, 2022 8.230 9.075 8.230 8.660 53,626 +0.40(+4.84%)
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.