UK markets open in 7 hours 28 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.52 +0.16 (+0.19%) GOLD FUTURES
2,336.60 -5.50 (-0.23%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,289.48 -571.95 (-1.06%)
Telesat Corporation (TSAT)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 7.98 | 8.12 | 7.82 | 7.90 | 7.90 | 33,418 |
| 22 Apr 2024 | 7.64 | 7.94 | 7.63 | 7.80 | 7.80 | 23,800 |
| 19 Apr 2024 | 7.59 | 7.75 | 7.39 | 7.65 | 7.65 | 33,300 |
| 18 Apr 2024 | 7.22 | 7.44 | 7.16 | 7.44 | 7.44 | 4,600 |
| 17 Apr 2024 | 7.25 | 7.46 | 7.02 | 7.13 | 7.13 | 16,700 |
| 16 Apr 2024 | 7.52 | 7.52 | 6.93 | 7.25 | 7.25 | 44,200 |
| 15 Apr 2024 | 7.88 | 7.88 | 7.52 | 7.60 | 7.60 | 37,900 |
| 12 Apr 2024 | 7.70 | 8.00 | 7.70 | 7.95 | 7.95 | 27,500 |
| 11 Apr 2024 | 7.77 | 8.00 | 7.61 | 7.85 | 7.85 | 66,400 |
| 10 Apr 2024 | 7.79 | 7.93 | 7.72 | 7.73 | 7.73 | 27,800 |
| 09 Apr 2024 | 7.80 | 8.21 | 7.79 | 7.90 | 7.90 | 48,100 |
| 08 Apr 2024 | 7.92 | 7.98 | 7.65 | 7.76 | 7.76 | 43,300 |
| 05 Apr 2024 | 7.99 | 8.00 | 7.85 | 7.88 | 7.88 | 29,000 |
| 04 Apr 2024 | 7.86 | 8.10 | 7.80 | 7.97 | 7.97 | 27,100 |
| 03 Apr 2024 | 8.19 | 8.23 | 7.75 | 7.86 | 7.86 | 45,100 |
| 02 Apr 2024 | 8.15 | 8.26 | 7.60 | 8.25 | 8.25 | 106,900 |
| 01 Apr 2024 | 8.60 | 8.92 | 8.15 | 8.24 | 8.24 | 102,800 |
| 28 Mar 2024 | 9.00 | 9.16 | 8.28 | 8.52 | 8.52 | 662,100 |
| 27 Mar 2024 | 9.36 | 9.41 | 9.10 | 9.31 | 9.31 | 48,600 |
| 26 Mar 2024 | 9.21 | 9.63 | 8.79 | 9.46 | 9.46 | 25,400 |
| 25 Mar 2024 | 9.22 | 9.61 | 9.11 | 9.61 | 9.61 | 3,200 |
| 22 Mar 2024 | 9.52 | 9.59 | 9.09 | 9.12 | 9.12 | 7,400 |
| 21 Mar 2024 | 9.87 | 9.87 | 9.45 | 9.47 | 9.47 | 4,300 |
| 20 Mar 2024 | 9.22 | 9.58 | 8.97 | 9.40 | 9.40 | 24,600 |
| 19 Mar 2024 | 9.68 | 9.68 | 9.27 | 9.27 | 9.27 | 9,300 |
| 18 Mar 2024 | 9.94 | 9.94 | 9.41 | 9.66 | 9.66 | 63,300 |
| 15 Mar 2024 | 9.30 | 9.87 | 9.22 | 9.87 | 9.87 | 37,900 |
| 14 Mar 2024 | 9.45 | 9.68 | 9.39 | 9.39 | 9.39 | 9,700 |
| 13 Mar 2024 | 9.54 | 9.54 | 9.46 | 9.50 | 9.50 | 4,900 |
| 12 Mar 2024 | 9.78 | 9.78 | 9.50 | 9.65 | 9.65 | 6,500 |
| 11 Mar 2024 | 9.67 | 9.86 | 9.64 | 9.77 | 9.77 | 22,200 |
| 08 Mar 2024 | 9.15 | 9.92 | 9.15 | 9.87 | 9.87 | 15,300 |
| 07 Mar 2024 | 9.25 | 9.40 | 9.16 | 9.22 | 9.22 | 72,500 |
| 06 Mar 2024 | 9.00 | 9.28 | 8.92 | 9.13 | 9.13 | 41,700 |
| 05 Mar 2024 | 8.60 | 9.13 | 8.60 | 8.91 | 8.91 | 26,500 |
| 04 Mar 2024 | 8.48 | 8.65 | 8.21 | 8.60 | 8.60 | 14,300 |
| 01 Mar 2024 | 8.60 | 8.92 | 8.45 | 8.47 | 8.47 | 12,500 |
| 29 Feb 2024 | 8.26 | 8.86 | 8.15 | 8.46 | 8.46 | 43,800 |
| 28 Feb 2024 | 8.34 | 8.38 | 8.04 | 8.24 | 8.24 | 21,300 |
| 27 Feb 2024 | 8.29 | 8.71 | 8.27 | 8.27 | 8.27 | 22,100 |
| 26 Feb 2024 | 8.79 | 8.79 | 8.32 | 8.32 | 8.32 | 16,500 |
| 23 Feb 2024 | 8.96 | 9.00 | 8.70 | 8.70 | 8.70 | 23,900 |
| 22 Feb 2024 | 8.95 | 9.20 | 8.60 | 9.05 | 9.05 | 24,500 |
| 21 Feb 2024 | 9.10 | 9.38 | 9.00 | 9.15 | 9.15 | 11,100 |
| 20 Feb 2024 | 9.18 | 9.40 | 9.13 | 9.15 | 9.15 | 32,600 |
| 16 Feb 2024 | 9.42 | 9.63 | 9.15 | 9.15 | 9.15 | 33,900 |
| 15 Feb 2024 | 9.80 | 9.80 | 9.23 | 9.31 | 9.31 | 6,600 |
| 14 Feb 2024 | 10.01 | 10.01 | 9.36 | 9.36 | 9.36 | 18,600 |
| 13 Feb 2024 | 9.75 | 10.06 | 9.75 | 9.82 | 9.82 | 11,100 |
| 12 Feb 2024 | 9.98 | 10.05 | 9.72 | 9.97 | 9.97 | 2,600 |
| 09 Feb 2024 | 9.88 | 9.88 | 9.65 | 9.76 | 9.76 | 14,200 |
| 08 Feb 2024 | 9.75 | 9.83 | 9.65 | 9.65 | 9.65 | 6,600 |
| 07 Feb 2024 | 9.69 | 9.89 | 9.69 | 9.75 | 9.75 | 42,000 |
| 06 Feb 2024 | 9.75 | 9.89 | 9.65 | 9.75 | 9.75 | 23,400 |
| 05 Feb 2024 | 9.62 | 10.14 | 9.47 | 9.77 | 9.77 | 25,900 |
| 02 Feb 2024 | 9.78 | 10.05 | 9.69 | 9.71 | 9.71 | 16,800 |
| 01 Feb 2024 | 9.98 | 10.26 | 9.80 | 9.90 | 9.90 | 13,600 |
| 31 Jan 2024 | 10.18 | 10.25 | 9.86 | 9.86 | 9.86 | 7,000 |
| 30 Jan 2024 | 10.01 | 10.07 | 9.91 | 10.03 | 10.03 | 4,700 |
| 29 Jan 2024 | 9.80 | 10.05 | 9.77 | 10.05 | 10.05 | 10,500 |
| 26 Jan 2024 | 9.62 | 10.01 | 9.61 | 9.63 | 9.63 | 5,500 |
| 25 Jan 2024 | 9.56 | 9.91 | 9.56 | 9.62 | 9.62 | 6,100 |
| 24 Jan 2024 | 10.20 | 10.21 | 9.51 | 9.53 | 9.53 | 9,500 |
| 23 Jan 2024 | 9.54 | 10.21 | 9.54 | 10.01 | 10.01 | 21,500 |
| 22 Jan 2024 | 9.80 | 9.83 | 9.18 | 9.39 | 9.39 | 42,900 |
| 19 Jan 2024 | 9.45 | 9.69 | 9.30 | 9.63 | 9.63 | 10,200 |
| 18 Jan 2024 | 9.70 | 9.70 | 9.22 | 9.31 | 9.31 | 16,700 |
| 17 Jan 2024 | 9.44 | 9.70 | 9.08 | 9.51 | 9.51 | 15,500 |
| 16 Jan 2024 | 9.57 | 9.65 | 9.27 | 9.54 | 9.54 | 33,600 |
| 12 Jan 2024 | 9.82 | 9.94 | 9.60 | 9.60 | 9.60 | 11,400 |
| 11 Jan 2024 | 9.67 | 9.97 | 9.64 | 9.82 | 9.82 | 15,300 |
| 10 Jan 2024 | 9.93 | 9.97 | 9.57 | 9.61 | 9.61 | 28,300 |
| 09 Jan 2024 | 9.87 | 9.97 | 9.87 | 9.89 | 9.89 | 6,900 |
| 08 Jan 2024 | 9.71 | 10.09 | 9.71 | 9.91 | 9.91 | 14,500 |
| 05 Jan 2024 | 9.83 | 10.02 | 9.83 | 9.90 | 9.90 | 11,400 |
| 04 Jan 2024 | 9.88 | 10.10 | 9.79 | 9.86 | 9.86 | 24,000 |
| 03 Jan 2024 | 10.19 | 10.37 | 9.89 | 9.90 | 9.90 | 40,800 |
| 02 Jan 2024 | 10.36 | 10.65 | 10.32 | 10.32 | 10.32 | 25,300 |
| 29 Dec 2023 | 10.05 | 10.71 | 10.05 | 10.43 | 10.43 | 41,100 |
| 28 Dec 2023 | 10.09 | 10.19 | 9.95 | 10.06 | 10.06 | 37,600 |
| 27 Dec 2023 | 10.46 | 10.62 | 9.95 | 10.09 | 10.09 | 57,200 |
| 26 Dec 2023 | 10.04 | 10.57 | 9.97 | 10.47 | 10.47 | 63,300 |
| 22 Dec 2023 | 10.11 | 10.37 | 10.00 | 10.04 | 10.04 | 64,900 |
| 21 Dec 2023 | 10.17 | 10.41 | 9.85 | 10.15 | 10.15 | 78,100 |
| 20 Dec 2023 | 10.25 | 10.46 | 9.99 | 10.02 | 10.02 | 78,600 |
| 19 Dec 2023 | 10.56 | 10.70 | 10.28 | 10.34 | 10.34 | 40,200 |
| 18 Dec 2023 | 11.57 | 11.69 | 10.29 | 10.55 | 10.55 | 51,700 |
| 15 Dec 2023 | 10.38 | 10.88 | 10.03 | 10.88 | 10.88 | 112,900 |
| 14 Dec 2023 | 10.09 | 10.75 | 10.09 | 10.47 | 10.47 | 74,200 |
| 13 Dec 2023 | 10.05 | 10.22 | 9.88 | 9.95 | 9.95 | 92,600 |
| 12 Dec 2023 | 10.29 | 10.29 | 9.85 | 10.04 | 10.04 | 35,100 |
| 11 Dec 2023 | 10.51 | 10.59 | 10.12 | 10.28 | 10.28 | 34,400 |
| 08 Dec 2023 | 10.39 | 10.77 | 10.39 | 10.62 | 10.62 | 14,500 |
| 07 Dec 2023 | 10.47 | 10.94 | 10.20 | 10.37 | 10.37 | 36,600 |
| 06 Dec 2023 | 10.95 | 11.36 | 10.37 | 10.47 | 10.47 | 53,600 |
| 05 Dec 2023 | 11.29 | 11.32 | 10.85 | 10.94 | 10.94 | 37,400 |
| 04 Dec 2023 | 11.31 | 11.97 | 11.18 | 11.27 | 11.27 | 63,400 |
| 01 Dec 2023 | 10.85 | 11.50 | 10.85 | 11.49 | 11.49 | 32,600 |
| 30 Nov 2023 | 11.00 | 11.12 | 10.71 | 10.91 | 10.91 | 40,100 |
| 29 Nov 2023 | 10.68 | 11.30 | 10.68 | 11.05 | 11.05 | 42,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.