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 (%)
Mar 31, 2023 7.950 8.700 7.950 8.600 32,127 +0.74(+9.41%)
Mar 30, 2023 7.710 7.860 7.510 7.860 12,942 +0.36(+4.80%)
Mar 29, 2023 6.730 7.840 6.520 7.500 68,832 +1.00(+15.38%)
Mar 28, 2023 6.950 7.048 6.500 6.500 33,433 -0.45(-6.47%)
Mar 27, 2023 6.510 7.000 6.420 6.950 36,116 +0.45(+6.92%)
Mar 24, 2023 6.960 6.970 6.450 6.500 16,706 -0.56(-7.93%)
Mar 23, 2023 6.970 7.100 6.870 7.060 12,437 +0.17(+2.47%)
Mar 22, 2023 7.170 7.406 6.890 6.890 20,468 -0.27(-3.77%)
Mar 21, 2023 6.530 7.350 6.530 7.160 17,066 +0.68(+10.49%)
Mar 20, 2023 6.730 6.730 6.130 6.480 23,467 -0.08(-1.22%)
Mar 17, 2023 6.950 7.008 6.500 6.560 10,260 -0.57(-7.99%)
Mar 16, 2023 6.960 7.320 6.960 7.130 9,074 +0.13(+1.86%)
Mar 15, 2023 6.990 7.150 6.880 7.000 5,923 -0.25(-3.45%)
Mar 14, 2023 7.150 7.360 7.090 7.250 29,942 +0.14(+1.97%)
Mar 13, 2023 6.900 7.150 6.750 7.110 17,550 +0.03(+0.42%)
Mar 10, 2023 7.320 7.470 6.910 7.080 33,458 -0.28(-3.80%)
Mar 09, 2023 7.960 7.960 7.360 7.360 17,552 -0.62(-7.77%)
Mar 08, 2023 8.170 8.190 7.670 7.980 18,527 -0.19(-2.33%)
Mar 07, 2023 8.050 8.370 7.760 8.170 18,033 -0.09(-1.09%)
Mar 06, 2023 8.740 8.740 8.020 8.260 37,745 -0.48(-5.49%)
Mar 03, 2023 8.800 9.100 8.640 8.740 32,577 -0.03(-0.34%)
Mar 02, 2023 9.220 9.390 8.630 8.770 31,005 -0.53(-5.70%)
Mar 01, 2023 9.390 9.640 9.270 9.300 7,658 -0.12(-1.27%)
Feb 28, 2023 9.250 9.440 9.080 9.420 23,056 +0.08(+0.86%)
Feb 27, 2023 9.190 9.540 9.090 9.340 7,918 +0.31(+3.43%)
Feb 24, 2023 9.180 9.450 8.930 9.030 23,450 -0.47(-4.95%)
Feb 23, 2023 9.380 9.910 9.300 9.500 21,723 +0.23(+2.48%)
Feb 22, 2023 8.430 9.495 8.430 9.270 14,585 +0.77(+9.06%)
Feb 21, 2023 8.650 8.680 8.460 8.500 11,909 -0.28(-3.19%)
Feb 17, 2023 8.520 8.780 8.510 8.780 1,274 +0.20(+2.33%)
Feb 16, 2023 8.940 9.020 8.510 8.580 18,133 -0.52(-5.71%)
Feb 15, 2023 8.940 9.107 8.920 9.100 13,754 -0.07(-0.76%)
Feb 14, 2023 8.950 9.170 8.880 9.170 19,345 +0.07(+0.77%)
Feb 13, 2023 8.990 9.190 8.850 9.100 18,252 +0.10(+1.11%)
Feb 10, 2023 8.920 9.055 8.850 9.000 31,779 +0.05(+0.56%)
Feb 09, 2023 9.180 9.270 8.790 8.950 37,209 +0.00(+0.00%)
Feb 08, 2023 9.170 9.260 8.670 8.950 26,768 -0.27(-2.93%)
Feb 07, 2023 9.675 9.678 8.920 9.220 7,161 +0.22(+2.44%)
Feb 06, 2023 9.350 9.410 8.810 9.000 19,243 -0.50(-5.26%)
Feb 03, 2023 9.510 9.940 9.050 9.500 15,814 -0.25(-2.56%)
Feb 02, 2023 9.190 10.20 9.190 9.750 91,545 +0.68(+7.50%)
Feb 01, 2023 9.300 9.360 8.990 9.070 26,398 -0.17(-1.84%)
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%)
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.