NasdaqGS - Delayed Quote USD

Telesat Corporation (TSAT)

7.33 -0.42 (-5.42%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.77 7.86 7.33 7.33 7.33 39,700
Apr 25, 2024 7.62 7.77 7.57 7.71 7.71 13,400
Apr 24, 2024 7.89 7.89 7.63 7.63 7.63 8,200
Apr 23, 2024 7.98 8.12 7.81 7.90 7.90 33,400
Apr 22, 2024 7.64 7.94 7.63 7.80 7.80 23,800
Apr 19, 2024 7.59 7.75 7.39 7.65 7.65 33,300
Apr 18, 2024 7.22 7.44 7.16 7.44 7.44 4,600
Apr 17, 2024 7.25 7.46 7.02 7.13 7.13 16,700
Apr 16, 2024 7.52 7.52 6.93 7.25 7.25 44,200
Apr 15, 2024 7.88 7.88 7.52 7.60 7.60 37,900
Apr 12, 2024 7.70 8.00 7.70 7.95 7.95 27,500
Apr 11, 2024 7.77 8.00 7.61 7.85 7.85 66,400
Apr 10, 2024 7.79 7.93 7.72 7.73 7.73 27,800
Apr 9, 2024 7.80 8.21 7.79 7.90 7.90 48,100
Apr 8, 2024 7.92 7.98 7.65 7.76 7.76 43,300
Apr 5, 2024 7.99 8.00 7.85 7.88 7.88 29,000
Apr 4, 2024 7.86 8.10 7.80 7.97 7.97 27,100
Apr 3, 2024 8.19 8.23 7.75 7.86 7.86 45,100
Apr 2, 2024 8.15 8.26 7.60 8.25 8.25 106,900
Apr 1, 2024 8.60 8.92 8.15 8.24 8.24 102,800
Mar 28, 2024 9.00 9.16 8.28 8.52 8.52 662,100
Mar 27, 2024 9.36 9.41 9.10 9.31 9.31 48,600
Mar 26, 2024 9.21 9.63 8.79 9.46 9.46 25,400
Mar 25, 2024 9.22 9.61 9.11 9.61 9.61 3,200
Mar 22, 2024 9.52 9.59 9.09 9.12 9.12 7,400
Mar 21, 2024 9.87 9.87 9.45 9.47 9.47 4,300
Mar 20, 2024 9.22 9.58 8.97 9.40 9.40 24,600
Mar 19, 2024 9.68 9.68 9.27 9.27 9.27 9,300
Mar 18, 2024 9.94 9.94 9.41 9.66 9.66 63,300
Mar 15, 2024 9.30 9.87 9.22 9.87 9.87 37,900
Mar 14, 2024 9.45 9.68 9.39 9.39 9.39 9,700
Mar 13, 2024 9.54 9.54 9.46 9.50 9.50 4,900
Mar 12, 2024 9.78 9.78 9.50 9.65 9.65 6,500
Mar 11, 2024 9.67 9.86 9.64 9.77 9.77 22,200
Mar 8, 2024 9.15 9.92 9.15 9.87 9.87 15,300
Mar 7, 2024 9.25 9.40 9.16 9.22 9.22 72,500
Mar 6, 2024 9.00 9.28 8.92 9.13 9.13 41,700
Mar 5, 2024 8.60 9.13 8.60 8.91 8.91 26,500
Mar 4, 2024 8.48 8.65 8.21 8.60 8.60 14,300
Mar 1, 2024 8.60 8.92 8.45 8.47 8.47 12,500
Feb 29, 2024 8.26 8.86 8.15 8.46 8.46 43,800
Feb 28, 2024 8.34 8.38 8.04 8.24 8.24 21,300
Feb 27, 2024 8.29 8.71 8.27 8.27 8.27 22,100
Feb 26, 2024 8.79 8.79 8.32 8.32 8.32 16,500
Feb 23, 2024 8.96 9.00 8.70 8.70 8.70 23,900
Feb 22, 2024 8.95 9.20 8.60 9.05 9.05 24,500
Feb 21, 2024 9.10 9.38 9.00 9.15 9.15 11,100
Feb 20, 2024 9.18 9.40 9.13 9.15 9.15 32,600
Feb 16, 2024 9.42 9.63 9.15 9.15 9.15 33,900
Feb 15, 2024 9.80 9.80 9.23 9.31 9.31 6,600
Feb 14, 2024 10.01 10.01 9.36 9.36 9.36 18,600
Feb 13, 2024 9.75 10.06 9.75 9.82 9.82 11,100
Feb 12, 2024 9.98 10.05 9.72 9.97 9.97 2,600
Feb 9, 2024 9.88 9.88 9.65 9.76 9.76 14,200
Feb 8, 2024 9.75 9.83 9.65 9.65 9.65 6,600
Feb 7, 2024 9.69 9.89 9.69 9.75 9.75 42,000
Feb 6, 2024 9.75 9.89 9.65 9.75 9.75 23,400
Feb 5, 2024 9.62 10.14 9.47 9.77 9.77 25,900
Feb 2, 2024 9.78 10.05 9.69 9.71 9.71 16,800
Feb 1, 2024 9.98 10.26 9.80 9.90 9.90 13,600
Jan 31, 2024 10.18 10.25 9.86 9.86 9.86 7,000
Jan 30, 2024 10.01 10.07 9.91 10.03 10.03 4,700
Jan 29, 2024 9.80 10.05 9.77 10.05 10.05 10,500
Jan 26, 2024 9.62 10.01 9.61 9.63 9.63 5,500
Jan 25, 2024 9.56 9.91 9.56 9.62 9.62 6,100
Jan 24, 2024 10.20 10.21 9.51 9.53 9.53 9,500
Jan 23, 2024 9.54 10.21 9.54 10.01 10.01 21,500
Jan 22, 2024 9.80 9.83 9.18 9.39 9.39 42,900
Jan 19, 2024 9.45 9.69 9.30 9.63 9.63 10,200
Jan 18, 2024 9.70 9.70 9.22 9.31 9.31 16,700
Jan 17, 2024 9.44 9.70 9.08 9.51 9.51 15,500
Jan 16, 2024 9.57 9.65 9.27 9.54 9.54 33,600
Jan 12, 2024 9.82 9.94 9.60 9.60 9.60 11,400
Jan 11, 2024 9.67 9.97 9.64 9.82 9.82 15,300
Jan 10, 2024 9.93 9.97 9.57 9.61 9.61 28,300
Jan 9, 2024 9.87 9.97 9.87 9.89 9.89 6,900
Jan 8, 2024 9.71 10.09 9.71 9.91 9.91 14,500
Jan 5, 2024 9.83 10.02 9.83 9.90 9.90 11,400
Jan 4, 2024 9.88 10.10 9.79 9.86 9.86 24,000
Jan 3, 2024 10.19 10.37 9.89 9.90 9.90 40,800
Jan 2, 2024 10.36 10.65 10.32 10.32 10.32 25,300
Dec 29, 2023 10.05 10.71 10.05 10.43 10.43 41,100
Dec 28, 2023 10.09 10.19 9.95 10.06 10.06 37,600
Dec 27, 2023 10.46 10.62 9.95 10.09 10.09 57,200
Dec 26, 2023 10.04 10.57 9.97 10.47 10.47 63,300
Dec 22, 2023 10.11 10.37 10.00 10.04 10.04 64,900
Dec 21, 2023 10.17 10.41 9.85 10.15 10.15 78,100
Dec 20, 2023 10.25 10.46 9.99 10.02 10.02 78,600
Dec 19, 2023 10.56 10.70 10.28 10.34 10.34 40,200
Dec 18, 2023 11.57 11.69 10.29 10.55 10.55 51,700
Dec 15, 2023 10.38 10.88 10.03 10.88 10.88 112,900
Dec 14, 2023 10.09 10.75 10.09 10.47 10.47 74,200
Dec 13, 2023 10.05 10.22 9.88 9.95 9.95 92,600
Dec 12, 2023 10.29 10.29 9.85 10.04 10.04 35,100
Dec 11, 2023 10.51 10.59 10.12 10.28 10.28 34,400
Dec 8, 2023 10.39 10.77 10.39 10.62 10.62 14,500
Dec 7, 2023 10.47 10.94 10.20 10.37 10.37 36,600
Dec 6, 2023 10.95 11.36 10.37 10.47 10.47 53,600
Dec 5, 2023 11.29 11.32 10.85 10.94 10.94 37,400
Dec 4, 2023 11.31 11.97 11.18 11.27 11.27 63,400
Dec 1, 2023 10.85 11.50 10.85 11.49 11.49 32,600
Nov 30, 2023 11.00 11.12 10.71 10.91 10.91 40,100
Nov 29, 2023 10.68 11.30 10.68 11.05 11.05 42,200
Nov 28, 2023 10.84 10.93 10.59 10.65 10.65 18,000
Nov 27, 2023 11.23 11.23 10.72 10.79 10.79 38,400
Nov 24, 2023 11.17 11.35 11.16 11.26 11.26 10,100
Nov 22, 2023 11.58 11.70 11.15 11.22 11.22 12,700
Nov 21, 2023 11.44 11.49 11.23 11.38 11.38 16,700
Nov 20, 2023 11.46 11.98 11.36 11.64 11.64 30,600
Nov 17, 2023 11.36 11.58 11.00 11.58 11.58 32,400
Nov 16, 2023 11.65 11.91 11.05 11.24 11.24 43,800
Nov 15, 2023 11.97 12.13 11.66 11.77 11.77 39,300
Nov 14, 2023 11.83 12.20 11.81 11.88 11.88 37,400
Nov 13, 2023 11.39 11.57 11.10 11.26 11.26 30,200
Nov 10, 2023 10.90 11.53 10.76 11.39 11.39 48,000
Nov 9, 2023 10.90 11.25 10.76 10.76 10.76 55,800
Nov 8, 2023 10.71 10.81 10.48 10.76 10.76 31,000
Nov 7, 2023 10.90 11.03 10.40 10.56 10.56 48,200
Nov 6, 2023 12.05 12.41 10.94 11.00 11.00 104,800
Nov 3, 2023 11.30 12.05 11.13 11.90 11.90 103,800
Nov 2, 2023 10.51 11.20 10.40 11.03 11.03 78,900
Nov 1, 2023 10.24 10.38 10.05 10.30 10.30 25,900
Oct 31, 2023 10.18 10.31 9.80 10.20 10.20 96,200
Oct 30, 2023 10.24 10.38 9.67 10.11 10.11 75,800
Oct 27, 2023 10.49 10.77 10.11 10.15 10.15 35,800
Oct 26, 2023 10.74 11.00 10.30 10.58 10.58 87,600
Oct 25, 2023 11.10 11.21 10.62 10.74 10.74 58,900
Oct 24, 2023 11.28 11.54 11.07 11.22 11.22 66,500
Oct 23, 2023 11.23 11.60 11.03 11.32 11.32 42,000
Oct 20, 2023 10.98 11.49 10.88 11.28 11.28 63,600
Oct 19, 2023 11.24 11.48 10.93 11.17 11.17 83,400
Oct 18, 2023 12.33 12.41 11.26 11.42 11.42 121,800
Oct 17, 2023 12.01 13.35 11.95 12.67 12.67 105,300
Oct 16, 2023 11.76 12.41 11.60 12.32 12.32 41,400
Oct 13, 2023 12.28 12.34 10.95 11.78 11.78 283,000
Oct 12, 2023 12.81 12.81 12.02 12.32 12.32 85,000
Oct 11, 2023 13.31 13.46 12.71 12.83 12.83 46,800
Oct 10, 2023 13.31 13.53 13.05 13.28 13.28 47,200
Oct 9, 2023 12.58 13.48 12.50 13.33 13.33 49,200
Oct 6, 2023 12.58 12.76 12.15 12.69 12.69 42,400
Oct 5, 2023 12.77 12.77 12.40 12.63 12.63 90,900
Oct 4, 2023 12.94 12.94 12.53 12.74 12.74 70,200
Oct 3, 2023 13.35 13.37 12.66 12.94 12.94 95,100
Oct 2, 2023 14.15 14.15 13.04 13.53 13.53 139,900
Sep 29, 2023 13.69 15.17 13.57 14.30 14.30 152,400
Sep 28, 2023 13.32 13.76 12.91 13.42 13.42 243,900
Sep 27, 2023 14.15 14.58 13.40 13.79 13.79 131,700
Sep 26, 2023 14.64 15.00 14.21 14.34 14.34 166,700
Sep 25, 2023 15.18 15.31 14.70 14.78 14.78 128,000
Sep 22, 2023 15.52 15.68 15.29 15.51 15.51 40,200
Sep 21, 2023 15.24 15.86 15.07 15.60 15.60 59,600
Sep 20, 2023 15.89 15.93 15.42 15.43 15.43 90,000
Sep 19, 2023 16.19 16.34 15.56 15.79 15.79 111,700
Sep 18, 2023 16.47 16.47 15.56 16.22 16.22 101,800
Sep 15, 2023 17.28 17.28 16.55 16.66 16.66 117,100
Sep 14, 2023 16.89 17.58 16.89 17.30 17.30 64,200
Sep 13, 2023 17.24 17.75 16.72 16.82 16.82 114,800
Sep 12, 2023 17.26 18.12 17.15 17.69 17.69 113,300
Sep 11, 2023 17.36 17.99 16.20 17.16 17.16 151,100
Sep 8, 2023 17.22 17.28 16.08 17.04 17.04 207,000
Sep 7, 2023 18.39 18.39 17.05 17.06 17.06 188,200
Sep 6, 2023 19.90 21.19 18.38 18.61 18.61 300,100
Sep 5, 2023 19.32 20.19 19.31 20.01 20.01 152,900
Sep 1, 2023 20.00 20.87 19.28 19.46 19.46 348,100
Aug 31, 2023 17.62 20.15 17.51 19.93 19.93 405,800
Aug 30, 2023 18.87 19.38 17.38 17.64 17.64 283,700
Aug 29, 2023 18.31 19.44 17.86 18.99 18.99 273,300
Aug 28, 2023 18.98 19.60 17.79 18.26 18.26 291,300
Aug 25, 2023 20.35 21.67 18.42 18.67 18.67 538,200
Aug 24, 2023 22.29 22.75 20.32 20.92 20.92 706,500
Aug 23, 2023 20.04 22.10 19.67 21.85 21.85 823,800
Aug 22, 2023 19.00 20.91 18.42 19.99 19.99 888,300
Aug 21, 2023 14.61 19.13 14.33 18.73 18.73 2,354,900
Aug 18, 2023 14.31 15.00 13.69 14.68 14.68 209,300
Aug 17, 2023 15.31 15.70 14.62 14.83 14.83 270,500
Aug 16, 2023 17.21 17.80 15.31 15.51 15.51 830,100
Aug 15, 2023 14.30 17.65 14.17 17.15 17.15 2,063,500
Aug 14, 2023 12.98 15.00 12.90 14.38 14.38 3,940,000
Aug 11, 2023 13.00 13.89 11.60 12.97 12.97 23,156,500
Aug 10, 2023 8.41 8.82 8.38 8.45 8.45 18,700
Aug 9, 2023 8.67 8.69 8.40 8.40 8.40 11,800
Aug 8, 2023 8.96 8.98 8.66 8.70 8.70 10,200
Aug 7, 2023 9.07 9.10 8.90 8.96 8.96 24,500
Aug 4, 2023 9.29 9.44 9.05 9.10 9.10 57,100
Aug 3, 2023 9.10 9.25 9.07 9.23 9.23 19,200
Aug 2, 2023 9.21 9.39 9.05 9.10 9.10 54,900
Aug 1, 2023 9.37 9.37 9.25 9.33 9.33 25,100
Jul 31, 2023 9.25 9.47 9.13 9.43 9.43 57,000
Jul 28, 2023 8.88 9.10 8.88 9.10 9.10 14,700
Jul 27, 2023 9.30 9.31 8.40 8.80 8.80 42,500
Jul 26, 2023 9.57 9.57 9.22 9.29 9.29 13,300
Jul 25, 2023 9.78 9.85 9.52 9.58 9.58 67,500
Jul 24, 2023 9.94 10.00 9.78 9.78 9.78 31,700
Jul 21, 2023 9.99 10.07 9.80 9.99 9.99 31,000
Jul 20, 2023 10.00 10.03 9.80 9.85 9.85 20,900
Jul 19, 2023 9.97 10.05 9.92 10.00 10.00 23,900
Jul 18, 2023 9.94 10.20 9.91 9.97 9.97 51,300
Jul 17, 2023 9.86 10.00 9.82 9.85 9.85 42,000
Jul 14, 2023 9.95 9.95 9.85 9.92 9.92 31,700
Jul 13, 2023 9.96 9.96 9.88 9.88 9.88 25,000
Jul 12, 2023 9.85 10.20 9.85 9.91 9.91 55,400
Jul 11, 2023 9.85 9.91 9.68 9.74 9.74 44,800
Jul 10, 2023 9.59 9.80 9.59 9.80 9.80 23,100
Jul 7, 2023 9.60 9.87 9.60 9.74 9.74 43,700
Jul 6, 2023 9.63 9.73 9.55 9.55 9.55 47,700
Jul 5, 2023 9.51 9.67 9.51 9.61 9.61 60,700
Jul 3, 2023 9.50 9.59 9.50 9.50 9.50 37,800
Jun 30, 2023 9.35 9.51 9.29 9.42 9.42 89,200
Jun 29, 2023 8.98 9.35 8.98 9.32 9.32 72,100
Jun 28, 2023 9.30 9.39 8.89 8.92 8.92 51,200
Jun 27, 2023 9.30 9.41 9.06 9.19 9.19 44,500
Jun 26, 2023 9.05 9.27 9.01 9.27 9.27 87,000
Jun 23, 2023 8.88 9.04 8.82 8.94 8.94 36,200
Jun 22, 2023 8.96 9.14 8.86 8.93 8.93 21,200
Jun 21, 2023 8.82 9.08 8.82 8.96 8.96 3,800
Jun 20, 2023 9.10 9.63 8.90 8.90 8.90 65,700
Jun 16, 2023 9.14 9.14 8.82 9.10 9.10 28,300
Jun 15, 2023 8.80 9.25 8.80 9.01 9.01 17,300
Jun 14, 2023 8.40 8.77 8.40 8.69 8.69 19,200
Jun 13, 2023 8.30 8.51 8.30 8.31 8.31 10,400
Jun 12, 2023 8.10 8.30 8.10 8.21 8.21 6,300
Jun 9, 2023 8.48 8.48 7.85 8.08 8.08 16,100
Jun 8, 2023 7.97 8.50 7.97 8.50 8.50 30,900
Jun 7, 2023 8.13 8.13 7.88 8.00 8.00 2,600
Jun 6, 2023 7.59 7.78 7.56 7.76 7.76 5,900
Jun 5, 2023 7.50 7.59 7.50 7.59 7.59 13,600
Jun 2, 2023 7.22 7.42 7.17 7.42 7.42 2,100
Jun 1, 2023 7.05 7.39 7.05 7.06 7.06 6,600
May 31, 2023 7.00 7.21 6.90 6.99 6.99 27,300
May 30, 2023 7.00 7.23 6.93 6.95 6.95 11,000
May 26, 2023 6.96 7.10 6.91 6.91 6.91 20,700
May 25, 2023 7.36 7.50 6.93 7.00 7.00 24,400
May 24, 2023 7.50 7.50 7.28 7.49 7.49 4,100
May 23, 2023 7.42 7.58 7.28 7.51 7.51 4,400
May 22, 2023 7.85 7.85 7.61 7.61 7.61 9,100
May 19, 2023 7.94 8.00 7.79 7.79 7.79 2,100
May 18, 2023 8.30 8.30 7.75 7.98 7.98 10,600
May 17, 2023 8.39 8.71 8.25 8.25 8.25 19,900
May 16, 2023 8.23 8.36 8.22 8.22 8.22 5,100
May 15, 2023 8.61 8.62 8.07 8.35 8.35 19,500
May 12, 2023 8.75 8.75 8.60 8.60 8.60 2,500
May 11, 2023 8.61 8.69 8.49 8.60 8.60 22,600
May 10, 2023 8.60 8.72 8.60 8.72 8.72 3,500
May 9, 2023 8.52 8.96 8.34 8.50 8.50 20,000
May 8, 2023 8.60 8.76 8.42 8.50 8.50 15,000
May 5, 2023 8.82 9.03 8.81 8.89 8.89 10,700
May 4, 2023 8.02 8.68 8.02 8.51 8.51 6,000
May 3, 2023 8.17 8.81 8.07 8.21 8.21 21,100
May 2, 2023 8.91 8.96 8.10 8.18 8.18 18,700
May 1, 2023 8.74 8.94 8.70 8.87 8.87 2,500
Apr 28, 2023 8.61 9.02 8.61 8.61 8.61 25,500
Apr 27, 2023 8.91 9.00 8.62 8.80 8.80 6,600

Related Tickers

MYNA Mynaric AG
5.79
+2.48%
 
SILC Silicom Ltd.
15.21
-0.98%
 
SATX Satixfy Communications Ltd.
0.5988
+2.36%
 
SATS EchoStar Corporation
16.00
-0.12%
 
DGII Digi International Inc.
30.95
+1.18%
 
VSAT Viasat, Inc.
16.01
+4.44%
 
GILT Gilat Satellite Networks Ltd.
5.14
+1.18%
 
CMTL Comtech Telecommunications Corp.
2.0500
+9.63%
 
NTGR NETGEAR, Inc.
14.85
+0.20%
 
ITRN Ituran Location and Control Ltd.
25.67
0.00%