Skip to main content

Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares (NQ: TSAT )

8.820 +0.360 (+4.26%)
Streaming Delayed Price Updated: 12:05 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.260 8.860 8.150 8.460 43,784 +0.22(+2.67%)
Feb 28, 2024 8.340 8.380 8.040 8.240 21,281 -0.03(-0.36%)
Feb 27, 2024 8.290 8.710 8.265 8.270 22,112 -0.05(-0.60%)
Feb 26, 2024 8.790 8.790 8.320 8.320 16,535 -0.38(-4.37%)
Feb 23, 2024 8.960 9.000 8.700 8.700 23,873 -0.35(-3.87%)
Feb 22, 2024 8.950 9.200 8.600 9.050 24,534 -0.10(-1.09%)
Feb 21, 2024 9.100 9.384 9.000 9.150 11,090 +0.00(+0.00%)
Feb 20, 2024 9.180 9.398 9.130 9.150 32,574 +0.00(+0.00%)
Feb 16, 2024 9.420 9.630 9.150 9.150 33,855 -0.16(-1.72%)
Feb 15, 2024 9.800 9.802 9.230 9.310 6,590 -0.04(-0.48%)
Feb 14, 2024 10.01 10.01 9.355 9.355 18,615 -0.46(-4.69%)
Feb 13, 2024 9.750 10.06 9.750 9.815 11,112 -0.16(-1.55%)
Feb 12, 2024 9.980 10.05 9.720 9.970 2,591 +0.21(+2.15%)
Feb 09, 2024 9.880 9.880 9.650 9.760 14,246 +0.11(+1.14%)
Feb 08, 2024 9.750 9.830 9.650 9.650 6,596 -0.10(-1.03%)
Feb 07, 2024 9.690 9.890 9.690 9.750 41,961 +0.00(+0.00%)
Feb 06, 2024 9.750 9.888 9.650 9.750 23,436 -0.02(-0.20%)
Feb 05, 2024 9.620 10.14 9.470 9.770 25,877 +0.06(+0.62%)
Feb 02, 2024 9.780 10.04 9.690 9.710 16,797 -0.19(-1.92%)
Feb 01, 2024 9.980 10.26 9.800 9.900 13,560 +0.04(+0.41%)
Jan 31, 2024 10.18 10.25 9.860 9.860 6,957 -0.17(-1.69%)
Jan 30, 2024 10.01 10.07 9.910 10.03 4,696 -0.02(-0.20%)
Jan 29, 2024 9.800 10.05 9.770 10.05 10,524 +0.42(+4.36%)
Jan 26, 2024 9.620 10.01 9.610 9.630 5,478 +0.01(+0.10%)
Jan 25, 2024 9.560 9.908 9.560 9.620 6,102 +0.09(+0.94%)
Jan 24, 2024 10.20 10.21 9.510 9.530 9,499 -0.48(-4.80%)
Jan 23, 2024 9.540 10.21 9.540 10.01 21,517 +0.62(+6.60%)
Jan 22, 2024 9.800 9.830 9.180 9.390 42,917 -0.24(-2.49%)
Jan 19, 2024 9.450 9.690 9.300 9.630 10,242 +0.32(+3.44%)
Jan 18, 2024 9.700 9.700 9.220 9.310 16,723 -0.20(-2.10%)
Jan 17, 2024 9.440 9.700 9.080 9.510 15,527 -0.03(-0.31%)
Jan 16, 2024 9.570 9.655 9.270 9.540 33,636 -0.06(-0.63%)
Jan 12, 2024 9.820 9.940 9.600 9.600 11,376 -0.22(-2.24%)
Jan 11, 2024 9.670 9.965 9.640 9.820 15,259 +0.21(+2.19%)
Jan 10, 2024 9.930 9.965 9.565 9.610 28,279 -0.28(-2.83%)
Jan 09, 2024 9.870 9.970 9.870 9.890 6,852 -0.02(-0.20%)
Jan 08, 2024 9.710 10.09 9.710 9.910 14,505 +0.01(+0.10%)
Jan 05, 2024 9.830 10.02 9.830 9.900 11,418 +0.04(+0.41%)
Jan 04, 2024 9.880 10.10 9.790 9.860 23,951 -0.04(-0.40%)
Jan 03, 2024 10.19 10.37 9.890 9.900 40,757 -0.42(-4.07%)
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.