Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares (TSAT)
18.43
-0.78 (-4.06%)
Telesat Corporation is a leading global satellite operator that provides advanced satellite communication services to various sectors, including telecommunications, broadcasting, and government
The company specializes in satellite technology that enables high-speed broadband connectivity, allowing businesses and organizations to enhance their communication infrastructure. Telesat is recognized for its innovative approach to satellite services, catering to both established markets and emerging sectors, and it is actively engaged in expanding its capabilities through the development of next-generation satellite systems. By leveraging satellite networks, Telesat aims to bridge connectivity gaps and facilitate reliable communication solutions across diverse geographic regions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 19.15 | 19.15 | 17.98 | 18.43 | 37,289 | 18.43 |
| 1/30/2025 | 18.37 | 19.61 | 18.23 | 19.21 | 135,622 | 19.21 |
| 1/29/2025 | 18.00 | 18.40 | 17.44 | 17.99 | 51,398 | 17.99 |
| 1/28/2025 | 17.22 | 18.20 | 16.98 | 18.20 | 33,659 | 18.20 |
| 1/27/2025 | 17.53 | 17.53 | 16.66 | 17.19 | 37,490 | 17.19 |
| 1/24/2025 | 17.88 | 18.42 | 17.48 | 17.72 | 42,232 | 17.72 |
| 1/23/2025 | 17.07 | 18.04 | 16.91 | 17.65 | 26,924 | 17.65 |
| 1/22/2025 | 17.79 | 18.50 | 17.34 | 17.65 | 120,966 | 17.65 |
| 1/21/2025 | 16.05 | 17.45 | 16.05 | 17.45 | 91,058 | 17.45 |
| 1/17/2025 | 16.48 | 16.48 | 15.59 | 16.25 | 82,023 | 16.25 |
| 1/16/2025 | 15.60 | 16.06 | 15.34 | 15.75 | 117,272 | 15.75 |
| 1/15/2025 | 14.67 | 15.48 | 14.61 | 15.40 | 49,297 | 15.40 |
| 1/14/2025 | 15.77 | 15.84 | 14.31 | 14.71 | 45,691 | 14.71 |
| 1/13/2025 | 16.00 | 16.50 | 15.34 | 15.57 | 24,213 | 15.57 |
| 1/10/2025 | 17.08 | 17.38 | 15.75 | 16.26 | 27,501 | 16.26 |
| 1/08/2025 | 18.01 | 18.01 | 16.90 | 17.14 | 24,248 | 17.14 |
| 1/07/2025 | 18.85 | 18.96 | 17.16 | 18.01 | 91,634 | 18.01 |
| 1/06/2025 | 17.95 | 19.37 | 17.70 | 18.91 | 101,211 | 18.91 |
| 1/03/2025 | 16.86 | 17.81 | 16.62 | 17.57 | 45,710 | 17.57 |
| 1/02/2025 | 16.45 | 16.92 | 16.19 | 16.80 | 17,554 | 16.80 |
| 12/31/2024 | 16.33 | 0.00 | 16.44 | 16.44 | 0 | 16.44 |
| 12/30/2024 | 15.85 | 16.45 | 15.09 | 16.33 | 36,339 | 16.33 |
| 12/27/2024 | 16.96 | 16.97 | 16.21 | 16.37 | 29,684 | 16.37 |
| 12/26/2024 | 16.61 | 17.15 | 16.18 | 16.98 | 21,317 | 16.98 |
| 12/24/2024 | 16.17 | 16.92 | 15.93 | 16.75 | 13,855 | 16.75 |
| 12/23/2024 | 17.05 | 17.22 | 16.34 | 16.34 | 51,823 | 16.34 |
| 12/20/2024 | 16.80 | 18.29 | 16.43 | 17.23 | 82,424 | 17.23 |
| 12/19/2024 | 17.24 | 17.37 | 16.13 | 16.80 | 79,065 | 16.80 |
| 12/18/2024 | 18.50 | 18.60 | 16.42 | 17.30 | 132,121 | 17.30 |
| 12/17/2024 | 16.89 | 18.80 | 16.58 | 18.16 | 142,608 | 18.16 |
| 12/16/2024 | 16.76 | 17.66 | 16.50 | 16.87 | 92,058 | 16.87 |
| 12/13/2024 | 17.37 | 17.74 | 16.43 | 16.76 | 39,586 | 16.76 |
| 12/12/2024 | 17.01 | 17.47 | 16.50 | 17.30 | 54,821 | 17.30 |
| 12/11/2024 | 16.59 | 17.64 | 15.70 | 17.31 | 74,540 | 17.31 |
| 12/10/2024 | 17.23 | 17.23 | 16.04 | 16.42 | 68,469 | 16.42 |
| 12/09/2024 | 15.70 | 17.75 | 15.70 | 17.03 | 183,091 | 17.03 |
| 12/06/2024 | 13.24 | 15.87 | 13.00 | 15.50 | 119,684 | 15.50 |
| 12/05/2024 | 13.06 | 13.59 | 13.00 | 13.27 | 45,378 | 13.27 |
| 12/04/2024 | 13.14 | 13.53 | 12.87 | 13.27 | 50,863 | 13.27 |
| 12/03/2024 | 13.80 | 14.01 | 12.91 | 13.28 | 45,489 | 13.28 |
| 12/02/2024 | 13.47 | 14.22 | 12.65 | 13.93 | 98,162 | 13.93 |
| 11/29/2024 | 13.10 | 14.82 | 13.09 | 13.46 | 227,639 | 13.46 |
| 11/27/2024 | 12.20 | 13.16 | 12.11 | 13.16 | 41,849 | 13.16 |
| 11/26/2024 | 12.71 | 12.71 | 12.16 | 12.35 | 11,232 | 12.35 |
| 11/25/2024 | 12.22 | 12.93 | 12.13 | 12.71 | 61,796 | 12.71 |
| 11/22/2024 | 11.84 | 12.12 | 11.29 | 12.05 | 44,109 | 12.05 |
| 11/21/2024 | 11.04 | 11.99 | 11.04 | 11.71 | 26,440 | 11.71 |
| 11/20/2024 | 10.97 | 11.09 | 10.11 | 11.03 | 60,418 | 11.03 |
| 11/19/2024 | 11.89 | 11.89 | 10.91 | 10.96 | 44,565 | 10.96 |
| 11/18/2024 | 11.90 | 12.49 | 11.50 | 11.88 | 74,098 | 11.88 |
| 11/15/2024 | 13.00 | 13.25 | 11.79 | 11.99 | 50,055 | 11.99 |
| 11/14/2024 | 13.24 | 13.83 | 12.67 | 13.21 | 57,994 | 13.21 |
| 11/13/2024 | 12.00 | 12.75 | 11.71 | 12.62 | 82,555 | 12.62 |
| 11/12/2024 | 12.00 | 12.06 | 11.32 | 11.90 | 61,023 | 11.90 |
| 11/11/2024 | 11.65 | 12.43 | 11.20 | 12.06 | 75,741 | 12.06 |
| 11/08/2024 | 11.21 | 11.80 | 11.02 | 11.56 | 45,707 | 11.56 |
| 11/07/2024 | 11.50 | 11.99 | 10.82 | 11.31 | 72,503 | 11.31 |
| 11/06/2024 | 12.36 | 12.48 | 11.70 | 11.70 | 42,374 | 11.70 |
| 11/05/2024 | 12.43 | 12.43 | 12.00 | 12.01 | 45,676 | 12.01 |
| 11/04/2024 | 12.37 | 12.64 | 12.06 | 12.51 | 29,830 | 12.51 |
| 11/01/2024 | 13.20 | 13.20 | 12.06 | 12.60 | 57,778 | 12.60 |