NASDAQ : TSAT
Telesat Corporation — Price history
Technology · Communication Equipment · Canada
Last price 42.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Telesat Corporation (TSAT) closed at 40.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 40.47 | 40.65 | 38.94 | 40.09 | 267,086 | -5.71% |
| 2026-10-29 | 45.55 | 46.163 | 40.308 | 42.52 | 194,644 | -6.65% |
| 2026-10-28 | 47.09 | 48.13 | 45.35 | 45.55 | 221,586 | -2.92% |
| 2026-10-27 | 45.36 | 48.899 | 44.82 | 46.92 | 135,252 | +4.99% |
| 2026-10-26 | 43.52 | 45.92 | 43.07 | 44.69 | 221,312 | +5.03% |
| 2026-10-23 | 40.29 | 42.97 | 39.8 | 42.55 | 121,946 | +5.32% |
| 2026-10-22 | 40.8 | 41.795 | 38.1 | 40.4 | 341,323 | -4.33% |
| 2026-10-21 | 42.42 | 43.19 | 39.87 | 42.23 | 242,126 | +3.35% |
| 2026-10-20 | 44.48 | 44.78 | 40.17 | 40.86 | 390,354 | -8.96% |
| 2026-10-19 | 45.67 | 47.7 | 43.471 | 44.88 | 388,816 | -0.18% |
| 2026-10-16 | 46.24 | 46.845 | 44.76 | 44.96 | 200,642 | -3.35% |
| 2026-10-15 | 43.2 | 46.99 | 42.81 | 46.52 | 306,441 | +5.18% |
| 2026-10-14 | 44.97 | 45 | 43 | 44.23 | 194,075 | -3.26% |
| 2026-10-13 | 45.18 | 46.71 | 44.65 | 45.72 | 87,161 | +1.20% |
| 2026-10-12 | 45.91 | 46.005 | 44.75 | 45.18 | 68,234 | -1.70% |
| 2026-10-09 | 45.36 | 46.2 | 44.21 | 45.96 | 94,787 | +2.91% |
| 2026-10-08 | 46.57 | 46.57 | 42.94 | 44.66 | 137,633 | -4.45% |
| 2026-10-07 | 46.73 | 46.95 | 45.51 | 46.74 | 80,874 | -1.93% |
| 2026-10-06 | 47.18 | 49.25 | 46.57 | 47.66 | 84,588 | +3.23% |
| 2026-10-05 | 47.87 | 48.205 | 45.95 | 46.17 | 96,666 | -3.81% |
| 2026-10-02 | 47.35 | 48.87 | 47.24 | 48 | 52,236 | +3.38% |
| 2026-10-01 | 46.82 | 46.82 | 45.45 | 46.43 | 90,556 | +0.63% |
| 2026-09-30 | 46.73 | 47.3 | 46.05 | 46.14 | 69,716 | +0.72% |
| 2026-09-29 | 48.08 | 48.3 | 44.96 | 45.81 | 110,079 | -3.33% |
| 2026-09-28 | 47.62 | 48.72 | 46.6 | 47.39 | 116,561 | -1.70% |
| 2026-09-25 | 48.92 | 50.03 | 47.93 | 48.21 | 102,030 | +0.35% |
| 2026-09-24 | 46.4 | 48.753 | 45.49 | 48.04 | 142,300 | +1.97% |
| 2026-09-23 | 48.78 | 48.78 | 46.095 | 47.11 | 135,926 | -3.44% |
| 2026-09-22 | 52.05 | 52.345 | 48.38 | 48.79 | 102,202 | -5.08% |
| 2026-09-21 | 49.94 | 51.99 | 49.79 | 51.4 | 101,105 | +5.26% |
| 2026-09-18 | 52.12 | 52.17 | 47.98 | 48.83 | 199,999 | -5.50% |
| 2026-09-17 | 50.52 | 52.56 | 49.745 | 51.67 | 136,304 | +5.90% |
| 2026-09-16 | 49.7 | 50.3 | 47.42 | 48.79 | 108,177 | +0.41% |
| 2026-09-15 | 49.42 | 49.925 | 46.92 | 48.59 | 96,619 | -1.06% |
| 2026-09-14 | 48.15 | 50.28 | 47.165 | 49.11 | 129,869 | -1.29% |
| 2026-09-11 | 48.23 | 50.06 | 47.98 | 49.75 | 135,584 | +5.54% |
| 2026-09-10 | 46.41 | 48.215 | 45.21 | 47.14 | 125,395 | +1.42% |
| 2026-09-09 | 47.16 | 47.45 | 46.223 | 46.48 | 132,682 | -1.44% |
| 2026-09-08 | 44.91 | 47.87 | 44.9 | 47.16 | 120,663 | +5.03% |
| 2026-09-04 | 44.59 | 47.21 | 44.58 | 44.9 | 174,673 | +1.93% |
| 2026-09-03 | 43.86 | 44.931 | 43.396 | 44.05 | 93,069 | +1.94% |
| 2026-09-02 | 43.56 | 43.98 | 42.282 | 43.21 | 115,790 | +0.63% |
| 2026-09-01 | 42.81 | 44.1 | 42.42 | 42.94 | 99,926 | -1.06% |
| 2026-08-31 | 42.94 | 44 | 42.54 | 43.4 | 91,723 | +1.35% |
| 2026-08-28 | 45.07 | 45.99 | 42.695 | 42.82 | 140,461 | -6.30% |
| 2026-08-27 | 43.44 | 46.56 | 43.1 | 45.7 | 214,023 | +9.28% |
| 2026-08-26 | 42.31 | 43.53 | 41.735 | 41.82 | 219,294 | -1.32% |
| 2026-08-25 | 43.32 | 44.57 | 41.75 | 42.38 | 165,361 | +0.50% |
| 2026-08-24 | 44.21 | 44.21 | 42 | 42.17 | 232,357 | -4.79% |
| 2026-08-21 | 44.87 | 45.66 | 43.45 | 44.29 | 163,036 | -0.02% |
| 2026-08-20 | 45.33 | 45.92 | 43.05 | 44.3 | 322,288 | -3.88% |
| 2026-08-19 | 47.61 | 48.2 | 45.11 | 46.09 | 196,593 | -2.58% |
| 2026-08-18 | 49.3 | 49.59 | 46.805 | 47.31 | 217,598 | -6.41% |
| 2026-08-17 | 50.58 | 53.51 | 50.3 | 50.55 | 244,757 | -0.18% |
| 2026-08-14 | 53.53 | 54.1 | 48.71 | 50.64 | 335,579 | -3.76% |
| 2026-08-13 | 57.35 | 60.24 | 51.74 | 52.62 | 312,688 | -14.30% |
| 2026-08-12 | 61 | 61.54 | 59.72 | 61.4 | 214,550 | +3.23% |
| 2026-08-11 | 56.83 | 60 | 56.74 | 59.48 | 237,184 | +4.83% |
| 2026-08-10 | 59.29 | 60.775 | 55.691 | 56.74 | 226,341 | -3.70% |
| 2026-08-07 | 54.91 | 59.03 | 54.12 | 58.92 | 375,738 | +8.95% |
| 2026-08-06 | 51.28 | 55.74 | 50.26 | 54.08 | 283,115 | +5.46% |
| 2026-08-05 | 51.9 | 53.84 | 51.03 | 51.28 | 271,200 | -6.34% |
| 2026-08-04 | 44 | 55.523 | 43.12 | 54.75 | 1,332,271 | +36.26% |
| 2026-08-03 | 37.19 | 40.285 | 36.4 | 40.18 | 165,904 | +7.84% |
| 2026-07-31 | 38.26 | 38.55 | 36.91 | 37.26 | 135,650 | -0.48% |
| 2026-07-30 | 35.5 | 37.79 | 34.91 | 37.44 | 148,255 | +8.81% |
| 2026-07-29 | 36.88 | 36.88 | 34.14 | 34.41 | 284,062 | -6.97% |
| 2026-07-28 | 37.06 | 37.198 | 35.61 | 36.99 | 195,320 | -2.01% |
| 2026-07-27 | 38.05 | 38.69 | 36.2 | 37.75 | 194,015 | +0.75% |
| 2026-07-24 | 39.28 | 39.28 | 37.3 | 37.47 | 150,784 | -4.85% |
| 2026-07-23 | 38.75 | 40.28 | 38.579 | 39.38 | 152,789 | -0.35% |
| 2026-07-22 | 38.92 | 40.305 | 38.67 | 39.52 | 151,808 | +1.54% |
| 2026-07-21 | 37.71 | 39.71 | 37.32 | 38.92 | 132,950 | +5.16% |
| 2026-07-20 | 36.06 | 38.59 | 36.06 | 37.01 | 209,820 | +1.73% |
| 2026-07-17 | 36.34 | 37.84 | 36.19 | 36.38 | 210,998 | -2.91% |
| 2026-07-16 | 39.24 | 39.24 | 36.54 | 37.47 | 338,472 | -1.19% |
| 2026-07-15 | 39.1 | 39.74 | 36.351 | 37.92 | 177,402 | -2.79% |
| 2026-07-14 | 37.9 | 39.857 | 37.77 | 39.01 | 218,664 | +3.47% |
| 2026-07-13 | 41.31 | 41.5 | 37.28 | 37.7 | 339,843 | -8.83% |
| 2026-07-10 | 42.17 | 42.845 | 40.4 | 41.35 | 203,623 | -2.61% |
| 2026-07-09 | 45.37 | 45.37 | 41.33 | 42.46 | 377,935 | -5.81% |
| 2026-07-08 | 42.98 | 46.99 | 42.98 | 45.08 | 210,192 | +2.59% |
| 2026-07-07 | 45.58 | 45.58 | 43.619 | 43.94 | 175,339 | -5.24% |
| 2026-07-06 | 46.3 | 47.87 | 45.85 | 46.37 | 112,135 | +0.30% |
| 2026-07-02 | 46.58 | 49.154 | 44.89 | 46.23 | 151,985 | -1.39% |
| 2026-07-01 | 50.09 | 52 | 46.73 | 46.88 | 181,159 | -7.39% |
| 2026-06-30 | 46 | 50.7 | 45.557 | 50.62 | 266,500 | +10.04% |
| 2026-06-29 | 43.62 | 46.415 | 43.404 | 46 | 291,035 | +9.19% |
| 2026-06-26 | 40.8 | 43.13 | 40.8 | 42.13 | 186,436 | +0.86% |
| 2026-06-25 | 43.21 | 43.543 | 40.92 | 41.77 | 261,137 | -1.97% |
| 2026-06-24 | 43.77 | 44.55 | 41.99 | 42.61 | 231,596 | -2.65% |
| 2026-06-23 | 42.83 | 44.66 | 41.75 | 43.77 | 193,622 | -1.79% |
| 2026-06-22 | 44.92 | 45.31 | 42.75 | 44.57 | 275,651 | -2.28% |
| 2026-06-18 | 50.24 | 50.24 | 44.8 | 45.61 | 188,212 | -3.94% |
| 2026-06-17 | 45.2 | 48.9 | 44.4 | 47.48 | 294,774 | +5.98% |
| 2026-06-16 | 48.83 | 48.83 | 44.39 | 44.8 | 325,436 | -7.34% |
| 2026-06-15 | 49.02 | 51.78 | 46.08 | 48.35 | 387,555 | +3.07% |
| 2026-06-12 | 51 | 51 | 45.085 | 46.91 | 394,037 | -6.40% |
| 2026-06-11 | 44.78 | 50.305 | 44.365 | 50.12 | 436,388 | +14.19% |
| 2026-06-10 | 43.66 | 44.95 | 42.95 | 43.89 | 318,443 | -1.39% |
| 2026-06-09 | 46.35 | 47.76 | 41.08 | 44.51 | 670,219 | -0.58% |
| 2026-06-08 | 47.2 | 48.25 | 43.54 | 44.77 | 397,988 | +0.47% |
| 2026-06-05 | 55.98 | 55.98 | 43.89 | 44.56 | 647,085 | -18.97% |
| 2026-06-04 | 47.31 | 55.1 | 46.725 | 54.99 | 728,039 | +17.53% |
| 2026-06-03 | 49.39 | 49.54 | 44.7 | 46.79 | 394,989 | -6.68% |
| 2026-06-02 | 49.65 | 52.315 | 49.44 | 50.14 | 152,430 | +0.87% |
| 2026-06-01 | 52.83 | 53.5 | 49.44 | 49.71 | 230,613 | -8.30% |
| 2026-05-29 | 58.68 | 58.68 | 52.89 | 54.21 | 139,841 | -7.35% |
| 2026-05-28 | 57.01 | 59.12 | 55.31 | 58.51 | 115,386 | +2.04% |
| 2026-05-27 | 58.68 | 59.09 | 56.82 | 57.34 | 352,768 | -0.80% |
| 2026-05-26 | 55.36 | 59 | 54.66 | 57.8 | 349,316 | +8.04% |
| 2026-05-22 | 52.82 | 55 | 52.532 | 53.5 | 162,711 | +2.57% |
| 2026-05-21 | 50.87 | 52.2 | 50.375 | 52.16 | 144,653 | +2.07% |
| 2026-05-20 | 51.22 | 51.845 | 48.26 | 51.1 | 176,916 | +1.53% |
| 2026-05-19 | 51.58 | 51.93 | 48.11 | 50.33 | 200,713 | -3.79% |
| 2026-05-18 | 52.41 | 55 | 50.54 | 52.31 | 452,178 | +0.58% |
| 2026-05-15 | 51.22 | 53 | 50.77 | 52.01 | 156,924 | -3.52% |
| 2026-05-14 | 52.59 | 54.57 | 52.125 | 53.91 | 168,101 | +0.54% |
| 2026-05-13 | 53.62 | 55.375 | 52.69 | 53.62 | 153,399 | +0.77% |
| 2026-05-12 | 54.25 | 54.38 | 51.01 | 53.21 | 180,752 | -3.10% |