Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares (TSAT)
50.14
+0.43 (0.87%)
NASDAQ· Last Trade: Jun 2nd, 6:01 PM EDT
Historical Prices For Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares (TSAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 52.83 | 53.50 | 49.44 | 49.71 | 230,613 | 49.71 |
| 5/29/2026 | 58.68 | 58.68 | 52.89 | 54.21 | 139,842 | 54.21 |
| 5/28/2026 | 57.01 | 59.12 | 55.31 | 58.51 | 115,386 | 58.51 |
| 5/27/2026 | 58.68 | 59.09 | 56.82 | 57.34 | 352,768 | 57.34 |
| 5/26/2026 | 55.36 | 59.00 | 54.66 | 57.80 | 349,311 | 57.80 |
| 5/22/2026 | 52.82 | 55.00 | 52.53 | 53.50 | 162,711 | 53.50 |
| 5/21/2026 | 50.87 | 52.20 | 50.38 | 52.16 | 144,533 | 52.16 |
| 5/20/2026 | 51.22 | 51.84 | 48.26 | 51.10 | 176,823 | 51.10 |
| 5/19/2026 | 51.58 | 51.93 | 48.11 | 50.33 | 200,708 | 50.33 |
| 5/18/2026 | 52.41 | 55.00 | 50.54 | 52.31 | 452,171 | 52.31 |
| 5/15/2026 | 51.22 | 53.00 | 50.77 | 52.01 | 156,925 | 52.01 |
| 5/14/2026 | 52.59 | 54.57 | 52.13 | 53.91 | 168,066 | 53.91 |
| 5/13/2026 | 53.62 | 55.38 | 52.69 | 53.62 | 153,400 | 53.62 |
| 5/12/2026 | 54.25 | 54.38 | 51.01 | 53.21 | 180,752 | 53.21 |
| 5/11/2026 | 54.23 | 55.83 | 53.03 | 54.91 | 133,630 | 54.91 |
| 5/08/2026 | 52.99 | 55.38 | 51.62 | 54.65 | 195,321 | 54.65 |
| 5/07/2026 | 48.85 | 54.24 | 48.85 | 52.35 | 245,463 | 52.35 |
| 5/06/2026 | 48.29 | 50.70 | 46.53 | 49.12 | 261,705 | 49.12 |
| 5/05/2026 | 45.17 | 50.10 | 44.90 | 47.79 | 312,493 | 47.79 |
| 5/04/2026 | 48.50 | 49.85 | 47.94 | 48.62 | 121,369 | 48.62 |
| 5/01/2026 | 49.18 | 49.87 | 47.85 | 48.58 | 154,487 | 48.58 |
| 4/30/2026 | 44.07 | 49.61 | 43.31 | 49.07 | 237,485 | 49.07 |
| 4/29/2026 | 45.64 | 45.64 | 43.00 | 43.99 | 168,512 | 43.99 |
| 4/28/2026 | 45.01 | 46.31 | 44.36 | 45.76 | 217,212 | 45.76 |
| 4/27/2026 | 47.70 | 47.84 | 44.35 | 46.36 | 178,429 | 46.36 |
| 4/24/2026 | 48.93 | 50.37 | 47.37 | 47.69 | 257,566 | 47.69 |
| 4/23/2026 | 49.83 | 50.92 | 47.15 | 48.37 | 205,097 | 48.37 |
| 4/22/2026 | 52.50 | 53.27 | 48.31 | 49.84 | 284,182 | 49.84 |
| 4/21/2026 | 53.12 | 55.69 | 50.60 | 50.89 | 294,944 | 50.89 |
| 4/20/2026 | 50.80 | 54.12 | 50.80 | 53.08 | 236,429 | 53.08 |
| 4/17/2026 | 51.88 | 53.17 | 51.17 | 51.80 | 239,771 | 51.80 |
| 4/16/2026 | 47.20 | 51.79 | 46.47 | 50.70 | 338,799 | 50.70 |
| 4/15/2026 | 45.53 | 47.48 | 44.56 | 46.99 | 187,956 | 46.99 |
| 4/14/2026 | 46.02 | 47.90 | 43.84 | 45.24 | 284,837 | 45.24 |
| 4/13/2026 | 42.61 | 45.84 | 42.30 | 44.95 | 232,285 | 44.95 |
| 4/10/2026 | 44.78 | 46.50 | 42.32 | 43.15 | 173,068 | 43.15 |
| 4/09/2026 | 44.49 | 45.95 | 44.20 | 44.67 | 236,915 | 44.67 |
| 4/08/2026 | 45.69 | 46.55 | 42.96 | 44.10 | 201,829 | 44.10 |
| 4/07/2026 | 42.90 | 44.36 | 42.21 | 43.07 | 190,526 | 43.07 |
| 4/06/2026 | 40.22 | 43.17 | 39.95 | 42.90 | 186,459 | 42.90 |
| 4/02/2026 | 33.60 | 40.11 | 33.32 | 40.11 | 308,933 | 40.11 |
| 4/01/2026 | 36.80 | 37.53 | 34.60 | 34.69 | 137,396 | 34.69 |
| 3/31/2026 | 34.50 | 36.33 | 33.50 | 36.20 | 94,171 | 36.20 |
| 3/30/2026 | 37.07 | 37.27 | 33.34 | 33.65 | 144,811 | 33.65 |
| 3/27/2026 | 37.91 | 38.92 | 36.50 | 37.04 | 92,387 | 37.04 |
| 3/26/2026 | 39.90 | 40.00 | 38.00 | 38.21 | 78,337 | 38.21 |
| 3/25/2026 | 39.40 | 41.16 | 39.40 | 40.38 | 163,035 | 40.38 |
| 3/24/2026 | 41.15 | 41.98 | 38.86 | 39.34 | 133,274 | 39.34 |
| 3/23/2026 | 37.74 | 40.99 | 37.20 | 40.71 | 172,736 | 40.71 |
| 3/20/2026 | 39.97 | 41.04 | 36.85 | 37.06 | 245,411 | 37.06 |
| 3/19/2026 | 39.17 | 42.12 | 37.50 | 39.68 | 346,694 | 39.68 |
| 3/18/2026 | 43.82 | 43.82 | 39.47 | 40.40 | 232,793 | 40.40 |
| 3/17/2026 | 34.38 | 42.88 | 34.38 | 42.34 | 604,660 | 42.34 |
| 3/16/2026 | 35.44 | 36.49 | 34.49 | 35.50 | 147,446 | 35.50 |
| 3/13/2026 | 33.65 | 35.85 | 33.65 | 34.43 | 121,882 | 34.43 |
| 3/12/2026 | 34.26 | 34.69 | 32.98 | 33.32 | 50,829 | 33.32 |
| 3/11/2026 | 34.59 | 37.31 | 34.22 | 34.96 | 164,606 | 34.96 |
| 3/10/2026 | 32.02 | 35.74 | 31.67 | 34.80 | 160,428 | 34.80 |
| 3/09/2026 | 29.96 | 33.49 | 29.96 | 32.81 | 94,173 | 32.81 |
| 3/06/2026 | 32.34 | 33.08 | 30.75 | 30.84 | 80,965 | 30.84 |
| 3/05/2026 | 35.27 | 36.00 | 32.38 | 33.19 | 195,460 | 33.19 |
| 3/04/2026 | 33.69 | 35.99 | 33.50 | 35.42 | 143,093 | 35.42 |
| 3/03/2026 | 32.20 | 34.88 | 31.65 | 33.37 | 199,330 | 33.37 |