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 )

7.350 +0.140 (+1.94%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 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 (%)
Apr 28, 2023 8.610 9.020 8.610 8.610 25,475 -0.19(-2.10%)
Apr 27, 2023 8.910 9.000 8.620 8.795 6,590 -0.14(-1.62%)
Apr 26, 2023 8.800 9.000 8.650 8.940 10,342 +0.04(+0.45%)
Apr 25, 2023 8.900 9.060 8.600 8.900 8,859 -0.22(-2.41%)
Apr 24, 2023 8.850 9.120 8.740 9.120 12,273 +0.21(+2.36%)
Apr 21, 2023 9.090 9.230 8.770 8.910 2,347 -0.09(-1.00%)
Apr 20, 2023 8.820 9.170 8.820 9.000 7,745 -0.02(-0.22%)
Apr 19, 2023 8.980 9.020 8.800 9.020 4,257 +0.03(+0.33%)
Apr 18, 2023 9.090 9.100 8.990 8.990 1,184 -0.05(-0.55%)
Apr 17, 2023 9.110 9.180 8.750 9.040 13,806 -0.06(-0.66%)
Apr 14, 2023 9.240 9.390 9.080 9.100 14,357 +0.10(+1.11%)
Apr 13, 2023 8.945 9.230 8.945 9.000 5,812 -0.02(-0.22%)
Apr 12, 2023 9.160 9.210 8.900 9.020 18,901 -0.10(-1.10%)
Apr 11, 2023 8.960 9.225 8.676 9.120 12,131 +0.02(+0.22%)
Apr 10, 2023 8.680 9.300 8.630 9.100 23,612 +0.33(+3.76%)
Apr 06, 2023 8.320 8.950 8.200 8.770 25,526 +0.49(+5.92%)
Apr 05, 2023 8.450 8.610 8.280 8.280 40,730 -0.13(-1.55%)
Apr 04, 2023 8.380 8.968 8.255 8.410 16,459 -0.06(-0.71%)
Apr 03, 2023 8.630 8.630 8.137 8.470 33,532 -0.13(-1.51%)
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%)
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.