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

13.09 +0.45 (+3.56%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 12.61 13.15 12.02 13.09 34,342 +0.45(+3.56%)
Oct 30, 2024 12.79 12.91 12.32 12.64 29,041 -0.12(-0.94%)
Oct 29, 2024 13.15 13.15 12.52 12.76 30,695 -0.37(-2.82%)
Oct 28, 2024 13.13 13.38 13.09 13.13 25,884 +0.17(+1.31%)
Oct 25, 2024 13.43 13.62 12.94 12.96 108,446 -0.47(-3.50%)
Oct 24, 2024 13.44 13.78 13.23 13.43 24,794 -0.07(-0.52%)
Oct 23, 2024 14.35 14.81 13.16 13.50 77,552 -0.85(-5.92%)
Oct 22, 2024 14.35 14.72 14.01 14.35 40,944 +0.09(+0.63%)
Oct 21, 2024 14.14 14.41 13.42 14.26 133,271 +0.20(+1.42%)
Oct 18, 2024 14.04 14.16 13.61 14.06 56,726 +0.56(+4.15%)
Oct 17, 2024 13.99 14.46 13.25 13.50 67,782 -0.40(-2.88%)
Oct 16, 2024 13.28 14.81 13.10 13.90 97,706 +0.60(+4.51%)
Oct 15, 2024 13.50 13.72 12.60 13.30 40,195 -0.34(-2.49%)
Oct 14, 2024 13.70 15.02 13.50 13.64 141,175 -0.04(-0.29%)
Oct 11, 2024 12.54 13.84 12.54 13.68 50,870 +1.13(+9.00%)
Oct 10, 2024 12.65 12.89 12.31 12.55 29,431 -0.23(-1.80%)
Oct 09, 2024 12.99 12.99 12.55 12.78 29,907 -0.07(-0.54%)
Oct 08, 2024 13.17 13.17 12.57 12.85 19,670 -0.53(-3.96%)
Oct 07, 2024 13.60 13.68 13.07 13.38 25,560 -0.21(-1.55%)
Oct 04, 2024 13.65 13.82 13.00 13.59 47,595 -0.20(-1.45%)
Oct 03, 2024 13.24 13.79 13.00 13.79 36,157 +0.52(+3.92%)
Oct 02, 2024 12.93 13.35 12.54 13.27 16,968 +0.20(+1.49%)
Oct 01, 2024 13.25 13.34 12.44 13.07 36,113 -0.10(-0.72%)
Sep 30, 2024 13.53 13.54 13.01 13.17 23,519 -0.23(-1.72%)
Sep 27, 2024 12.39 13.59 12.23 13.40 129,144 +1.27(+10.47%)
Sep 26, 2024 11.86 12.21 11.41 12.13 13,470 +0.20(+1.68%)
Sep 25, 2024 12.42 12.62 11.76 11.93 45,492 -0.37(-3.01%)
Sep 24, 2024 12.32 12.45 12.00 12.30 27,733 +0.15(+1.23%)
Sep 23, 2024 12.06 12.29 11.69 12.15 27,267 +0.19(+1.59%)
Sep 20, 2024 10.73 12.07 10.53 11.96 50,518 +1.27(+11.88%)
Sep 19, 2024 11.10 11.10 10.55 10.69 13,600 -0.13(-1.20%)
Sep 18, 2024 11.23 11.23 10.45 10.82 114,922 -0.58(-5.09%)
Sep 17, 2024 10.53 11.67 10.50 11.40 30,096 +0.87(+8.21%)
Sep 16, 2024 12.02 12.38 10.20 10.54 102,232 -1.54(-12.72%)
Sep 13, 2024 11.09 13.35 10.98 12.07 233,469 +1.13(+10.33%)
Sep 12, 2024 10.19 11.12 10.19 10.94 11,674 +0.68(+6.63%)
Sep 11, 2024 10.84 10.94 10.16 10.26 9,647 -0.78(-7.07%)
Sep 10, 2024 10.32 11.04 10.10 11.04 9,784 +0.70(+6.77%)
Sep 09, 2024 11.26 11.26 10.31 10.34 11,608 -0.40(-3.72%)
Sep 06, 2024 11.37 11.39 10.73 10.74 14,289 -0.46(-4.11%)
Sep 05, 2024 10.42 11.25 10.28 11.20 22,981 +0.70(+6.67%)
Sep 04, 2024 9.860 10.50 9.860 10.50 10,269 +0.23(+2.24%)
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.