Telesat (TSAT) Stock Chart & Stock Price History

$11.96

+1.27 (+11.88%)

(As of 09/20/2024 ET)

Compare

Telesat Stock Price Performance

5 Day Performance: -0.91%
1 Month Performance: +28.60%
3 Month Performance: +49.50%
6 Month Performance: +27.23%
Year-To-Date Performance: +14.67%
1 Year Performance: -22.49%

Receive TSAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Telesat and its competitors with MarketBeat's FREE daily newsletter

Ad Investors Alley

Forget Trump and Kamala

Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.

Download my Dividend Calendar here

TSAT Stock Chart for Friday, September, 20, 2024

Telesat Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/19/2024	$10.82	$10.69 -1.20%	$11.10	$10.56	13,600 shs	$145.82 million
09/18/2024	$11.40	$10.82 -5.09%	$11.23	$10.45	114,821 shs	$147.60 million
09/17/2024	$10.54	$11.40 +8.21%	$11.67	$10.50	30,021 shs	$155.51 million
09/16/2024	$12.07	$10.54 -12.72%	$12.39	$10.20	102,102 shs	$143.71 million
09/13/2024	$10.88	$12.07 +10.94%	$13.35	$10.98	227,304 shs	$164.64 million
09/12/2024	$10.26	$10.88 +6.04%	$11.04	$10.19	11,674 shs	$148.41 million
Get the Latest News and Ratings for TSAT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Telesat and its competitors with MarketBeat's FREE daily newsletter.
09/11/2024	$11.00	$10.26 -6.73%	$11.02	$10.17	9,647 shs	$139.96 million
09/10/2024	$10.34	$11.00 +6.38%	$11.04	$10.10	9,734 shs	$150.04 million
09/09/2024	$10.74	$10.34 -3.72%	$11.26	$10.31	11,608 shs	$141.04 million
09/06/2024	$11.19	$10.74 -4.02%	$11.39	$10.74	14,289 shs	$146.50 million
09/05/2024	$10.45	$11.19 +7.08%	$11.25	$10.28	22,981 shs	$152.64 million
09/04/2024	$10.27	$10.45 +1.75%	$10.50	$9.86	10,269 shs	$142.55 million
09/03/2024	$10.90	$10.27 -5.78%	$10.80	$10.08	10,351 shs	$140.09 million
09/02/2024	$10.90	$10.90	$11.00	$10.27	18,100 shs	$148.69 million
08/30/2024	$10.48	$10.90 +4.01%	$11.00	$10.27	18,161 shs	$148.69 million
08/29/2024	$10.19	$10.48 +2.85%	$10.68	$10.07	35,124 shs	$142.96 million
08/28/2024	$10.70	$10.19 -4.77%	$10.70	$10.00	10,923 shs	$139.00 million
08/27/2024	$10.10	$10.70 +5.94%	$10.70	$9.85	22,592 shs	$145.96 million
08/26/2024	$10.18	$10.10 -0.79%	$10.27	$10.00	9,056 shs	$137.77 million
08/23/2024	$9.23	$10.18 +10.29%	$10.18	$9.25	19,607 shs	$138.87 million
08/22/2024	$9.45	$9.23 -2.33%	$9.43	$9.04	17,178 shs	$125.91 million
08/21/2024	$9.30	$9.45 +1.61%	$9.48	$9.26	6,736 shs	$128.91 million
08/20/2024	$10.07	$9.30 -7.65%	$10.00	$9.25	15,123 shs	$126.86 million
08/19/2024	$10.19	$10.07 -1.18%	$10.14	$9.56	13,647 shs	$137.37 million
08/16/2024	$9.10	$10.19 +11.98%	$10.20	$9.05	23,861 shs	$139.00 million
08/15/2024	$8.93	$9.10 +1.90%	$9.12	$8.66	55,217 shs	$124.13 million
08/14/2024	$8.33	$8.93 +7.20%	$9.38	$8.45	129,241 shs	$121.81 million
08/13/2024	$7.98	$8.33 +4.39%	$8.38	$8.00	33,050 shs	$113.63 million
08/12/2024	$8.05	$7.98 -0.87%	$7.98	$7.86	6,347 shs	$108.86 million
08/09/2024	$7.84	$8.05 +2.68%	$8.15	$7.85	9,207 shs	$109.81 million
08/08/2024	$7.78	$7.84 +0.77%	$7.98	$7.69	9,712 shs	$106.95 million
08/07/2024	$7.82	$7.78 -0.51%	$8.10	$7.46	14,300 shs	$106.13 million
08/06/2024	$7.66	$7.82 +2.09%	$7.99	$7.21	88,468 shs	$106.67 million
08/05/2024	$8.00	$7.66 -4.25%	$7.87	$7.57	17,446 shs	$104.49 million
08/02/2024	$7.97	$8.00 +0.38%	$8.08	$7.83	10,105 shs	$109.12 million
08/01/2024	$7.71	$7.97 +3.37%	$8.16	$7.77	49,940 shs	$108.71 million
07/31/2024	$8.16	$7.71 -5.51%	$8.22	$7.71	27,878 shs	$105.16 million
07/30/2024	$8.37	$8.16 -2.45%	$8.56	$8.15	23,722 shs	$111.30 million
07/29/2024	$8.31	$8.37 +0.66%	$8.51	$8.14	23,343 shs	$114.10 million
07/26/2024	$8.04	$8.31 +3.36%	$8.36	$8.04	15,602 shs	$113.35 million
The election trade you can't lose (Ad) Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends. Download my Dividend Calendar here
07/25/2024	$8.09	$8.04 -0.62%	$8.45	$8.04	19,891 shs	$109.67 million
07/24/2024	$8.09	$8.09	$8.47	$8.09	18,077 shs	$110.35 million
07/23/2024	$8.20	$8.09 -1.34%	$8.28	$8.03	7,627 shs	$110.35 million
07/22/2024	$8.18	$8.20 +0.24%	$8.38	$8.10	8,514 shs	$111.85 million
07/19/2024	$8.55	$8.18 -4.33%	$8.79	$8.11	15,063 shs	$111.58 million
07/18/2024	$8.63	$8.55 -0.93%	$8.90	$8.41	20,862 shs	$116.62 million
07/17/2024	$8.89	$8.63 -2.92%	$8.90	$8.60	8,944 shs	$117.72 million
07/16/2024	$8.95	$8.89 -0.67%	$9.23	$8.84	15,360 shs	$121.26 million
07/15/2024	$8.34	$8.95 +7.31%	$8.96	$8.16	20,350 shs	$122.08 million
07/12/2024	$8.45	$8.34 -1.30%	$8.67	$8.18	19,250 shs	$113.77 million
07/11/2024	$8.09	$8.45 +4.45%	$8.51	$8.05	24,980 shs	$115.26 million
07/10/2024	$8.19	$8.09 -1.22%	$8.33	$8.09	7,837 shs	$110.35 million
07/09/2024	$8.09	$8.19 +1.24%	$8.21	$7.93	13,130 shs	$111.71 million
07/08/2024	$8.35	$8.09 -3.07%	$8.40	$8.08	15,736 shs	$110.35 million
07/05/2024	$8.41	$8.35 -0.71%	$8.55	$8.27	15,773 shs	$113.89 million
07/04/2024	$8.41	$8.41	$8.70	$8.33	9,923 shs	$114.71 million
07/03/2024	$8.50	$8.41 -1.06%	$8.70	$8.33	9,923 shs	$114.72 million
07/02/2024	$8.47	$8.50 +0.35%	$8.69	$8.24	27,412 shs	$115.94 million
07/01/2024	$9.10	$8.47 -6.92%	$9.38	$8.41	71,521 shs	$115.53 million
06/28/2024	$7.91	$9.10 +15.04%	$9.25	$7.94	78,566 shs	$124.12 million
06/27/2024	$7.92	$7.91 -0.09%	$7.99	$7.73	24,242 shs	$107.89 million
06/26/2024	$7.73	$7.92 +2.42%	$7.92	$7.62	22,980 shs	$107.99 million
06/25/2024	$7.67	$7.73 +0.78%	$8.05	$7.54	42,342 shs	$105.44 million
06/24/2024	$7.69	$7.67 -0.26%	$7.83	$7.61	26,804 shs	$104.39 million
06/21/2024	$8.00	$7.69 -3.88%	$7.99	$7.69	54,615 shs	$104.66 million
06/20/2024	$7.79	$8.00 +2.70%	$8.01	$7.75	41,763 shs	$108.88 million
06/19/2024	$7.79	$7.79	$7.88	$7.67	38,992 shs	$106.02 million