UK markets closed

Telesat Corporation (TSAT.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
11.53+0.04 (+0.35%)
At close: 03:29PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202411.5311.5311.5311.5311.53253
02 Jul 202411.8011.8011.4911.4911.491,600
28 Jun 202410.9912.5010.9912.5012.503,200
27 Jun 202410.6610.6610.6610.6610.66500
26 Jun 202410.6610.6610.6610.6610.66100
25 Jun 202410.6310.6310.6310.6310.63400
24 Jun 202410.4810.4810.4810.4810.48400
21 Jun 202410.6211.0210.6211.0211.02500
20 Jun 202410.7510.7510.6010.6010.602,500
19 Jun 202411.2611.2610.7410.9910.991,100
18 Jun 202410.6810.8410.5510.7110.714,200
17 Jun 202411.0011.0010.4310.6410.642,100
14 Jun 202411.0511.1311.0011.0011.00700
13 Jun 202411.9711.9711.1311.1811.182,800
12 Jun 202412.2512.2611.5111.5911.593,200
11 Jun 202412.1012.1012.1012.1012.105,000
10 Jun 202412.8912.8912.3812.3812.383,100
07 Jun 202413.5513.5512.9812.9812.981,200
06 Jun 202413.8113.8813.7513.7513.75500
05 Jun 202413.7014.0113.5014.0114.011,200
04 Jun 202414.4714.5314.1714.1714.17800
03 Jun 202414.6715.0014.0014.1014.104,400
31 May 202414.7915.5514.5015.3915.398,200
30 May 202413.0014.3313.0014.1614.165,800
29 May 202413.2913.4812.7013.0013.002,300
28 May 202413.2813.6212.9313.1013.106,200
27 May 202412.5412.5412.1012.1012.101,000
24 May 202412.0012.8012.0012.8012.809,000
23 May 202410.9012.1910.9012.1612.164,400
22 May 202410.6610.7510.6610.7210.72700
21 May 202410.6610.6610.6610.6610.66-
17 May 202410.6610.6610.6610.6610.66100
16 May 202410.5910.7610.5910.7610.761,200
15 May 202410.6110.6110.6110.6110.61100
14 May 202410.6010.6010.6010.6010.60200
13 May 202410.1710.3710.1710.2010.20700
10 May 202410.3410.369.889.889.883,800
09 May 202410.4210.7010.4110.7010.70700
08 May 202410.0110.0110.0110.0110.01100
07 May 20249.919.919.809.809.801,400
06 May 202410.1310.139.899.929.924,300
03 May 202410.1010.2910.0010.2410.243,800
02 May 20249.699.939.699.939.93700
01 May 20249.7010.139.709.959.95800
30 Apr 20249.959.979.959.979.97800
29 Apr 202410.0610.069.719.879.871,300
26 Apr 202410.5210.6810.0910.1010.105,400
25 Apr 202410.6010.6010.5010.5210.521,300
24 Apr 202410.7510.7510.6510.7010.70500
23 Apr 202410.8211.1110.8010.8110.812,600
22 Apr 202411.2711.2710.2010.7010.704,200
19 Apr 202410.3910.9910.2510.5910.596,000
18 Apr 20249.9610.139.9010.1310.13600
17 Apr 202410.4910.499.909.969.963,100
16 Apr 202410.1310.189.7010.1110.114,500
15 Apr 202410.6310.6610.6210.6210.623,400
12 Apr 202410.9710.9710.9710.9710.97200
11 Apr 202410.5610.8210.5610.7710.775,400
10 Apr 202410.7510.7510.6510.6510.65400
09 Apr 202410.5910.6010.5910.6010.601,900
08 Apr 202411.1411.1410.5010.5610.561,900
05 Apr 202410.7610.7910.7510.7910.797,300
04 Apr 202410.5310.7610.5010.7510.751,800
03 Apr 202411.1511.1510.5010.6610.664,200
02 Apr 202411.1011.1510.3211.1511.153,900
01 Apr 202412.3512.3511.1011.1511.158,200
28 Mar 202411.6012.3211.5011.5111.5114,800
27 Mar 202412.2412.2412.2412.2412.24-
26 Mar 202412.9012.9012.2412.2412.24800
25 Mar 202412.5012.5012.5012.5012.50-
22 Mar 202412.8212.9012.5012.5012.50700
21 Mar 202412.7312.8912.7312.8912.89400
20 Mar 202412.5112.5112.1812.1912.191,100
19 Mar 202413.1613.1612.7612.7612.76900
18 Mar 202413.0813.0813.0313.0313.03700
15 Mar 202412.7513.1512.7513.1513.151,500
14 Mar 202412.8012.8012.8012.8012.80-
13 Mar 202413.0013.0012.8012.8012.80300
12 Mar 202413.0013.0013.0013.0013.00800
11 Mar 202413.3013.3013.1913.1913.19900
08 Mar 202412.7513.3012.7513.2013.201,600
07 Mar 202412.8712.8712.5012.6712.674,700
06 Mar 202412.3812.4012.3812.4012.401,100
05 Mar 202411.5012.3711.5012.3312.339,400
04 Mar 202411.9611.9611.9611.9611.96300
01 Mar 202411.9711.9711.9611.9611.96500
29 Feb 202411.2411.9311.2411.9311.931,200
28 Feb 202411.3811.3811.0011.0011.002,000
27 Feb 202411.4011.8011.4011.5711.57700
26 Feb 202411.6311.6511.3111.4311.432,500
23 Feb 202412.1412.1411.7311.7411.741,600
22 Feb 202411.7012.2811.7012.2812.281,100
21 Feb 202412.4612.4612.4612.4612.46-
20 Feb 202412.4212.6112.3812.4612.46700
16 Feb 202412.7012.7012.4412.4412.442,900
15 Feb 202413.1513.1512.5812.5812.582,100
14 Feb 202413.3513.3513.0813.0813.081,000
13 Feb 202413.5013.5013.5013.5013.50100
12 Feb 202413.0813.0813.0813.0813.08-
09 Feb 202413.3613.3613.0313.0813.08700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...