7,757.75

-25.50

-0.33%

52,747.00

+51.00

+0.10%

29,691.50

-288.00

-0.96%

Russell 2000 Futures

2,851.90

+12.40

+0.44%

5.05

+0.05

+1.04%

16.91

-0.61

-3.48%

4,049.80

-1.80

-0.04%

81,086.36

+452.48

+0.56%

Crude Oil Dec 26

102.04

-0.74

-0.72%

US Private Equity

10,931.50

+19.85

+0.18%

NasdaqGS - Nasdaq Real Time Price USD

Telesat Corporation (TSAT)

45.55 -1.37 (-2.92%)

At close: October 28 at 4:00:01 PM EDT

45.55 0.00 (0.00%)

After hours: October 28 at 4:00:40 PM EDT

Trade Telesat on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 27, 2026	45.36	48.90	44.82	46.92	46.92	135,300
Oct 26, 2026	43.52	45.92	43.07	44.69	44.69	221,200
Oct 23, 2026	40.29	42.97	39.80	42.55	42.55	121,900
Oct 22, 2026	40.80	41.80	38.10	40.40	40.40	341,300
Oct 21, 2026	42.42	43.19	39.87	42.23	42.23	242,100
Oct 20, 2026	44.48	44.78	40.17	40.86	40.86	390,300
Oct 19, 2026	45.67	47.70	43.47	44.88	44.88	388,800
Oct 16, 2026	46.24	46.85	44.76	44.96	44.96	200,600
Oct 15, 2026	43.20	46.99	42.81	46.52	46.52	306,400
Oct 14, 2026	44.97	45.00	43.00	44.23	44.23	194,100
Oct 13, 2026	45.18	46.71	44.65	45.72	45.72	87,200
Oct 12, 2026	45.91	46.01	44.75	45.18	45.18	68,200
Oct 9, 2026	45.36	46.20	44.21	45.96	45.96	94,800
Oct 8, 2026	46.57	46.57	42.94	44.66	44.66	137,600
Oct 7, 2026	46.73	46.95	45.51	46.74	46.74	80,900
Oct 6, 2026	47.18	49.25	46.57	47.66	47.66	84,600
Oct 5, 2026	47.87	48.21	45.95	46.17	46.17	96,700
Oct 2, 2026	47.35	48.87	47.24	48.00	48.00	52,200
Oct 1, 2026	46.82	46.82	45.45	46.43	46.43	90,600
Sep 30, 2026	46.73	47.30	46.05	46.14	46.14	69,700
Sep 29, 2026	48.08	48.30	44.96	45.81	45.81	110,100
Sep 28, 2026	47.62	48.72	46.60	47.39	47.39	114,700
Sep 25, 2026	48.92	50.03	47.93	48.21	48.21	102,000
Sep 24, 2026	46.40	48.75	45.49	48.04	48.04	142,300
Sep 23, 2026	48.78	48.78	46.10	47.11	47.11	135,900
Sep 22, 2026	52.05	52.35	48.38	48.79	48.79	102,200
Sep 21, 2026	49.94	51.99	49.79	51.40	51.40	101,100
Sep 18, 2026	52.12	52.17	47.98	48.83	48.83	200,000
Sep 17, 2026	50.52	52.56	49.75	51.67	51.67	136,300
Sep 16, 2026	49.70	50.30	47.42	48.79	48.79	108,200
Sep 15, 2026	49.42	49.93	46.92	48.59	48.59	96,600
Sep 14, 2026	48.15	50.28	47.17	49.11	49.11	129,800
Sep 11, 2026	48.23	50.06	47.98	49.75	49.75	135,600
Sep 10, 2026	46.41	48.22	45.21	47.14	47.14	125,200
Sep 9, 2026	47.16	47.45	46.22	46.48	46.48	132,700
Sep 8, 2026	44.91	47.87	44.90	47.16	47.16	120,700
Sep 4, 2026	44.59	47.21	44.58	44.90	44.90	174,600
Sep 3, 2026	43.86	44.93	43.40	44.05	44.05	93,100
Sep 2, 2026	43.56	43.98	42.28	43.21	43.21	115,800
Sep 1, 2026	42.81	44.10	42.42	42.94	42.94	99,900
Aug 31, 2026	42.94	44.00	42.54	43.40	43.40	91,700
Aug 28, 2026	45.07	45.99	42.70	42.82	42.82	140,500
Aug 27, 2026	43.44	46.56	43.10	45.70	45.70	214,000
Aug 26, 2026	42.31	43.53	41.74	41.82	41.82	219,300
Aug 25, 2026	43.32	44.57	41.75	42.38	42.38	165,400
Aug 24, 2026	44.21	44.21	42.00	42.17	42.17	232,400
Aug 21, 2026	44.87	45.66	43.45	44.29	44.29	163,000
Aug 20, 2026	45.33	45.92	43.05	44.30	44.30	322,300
Aug 19, 2026	47.61	48.20	45.11	46.09	46.09	196,600
Aug 18, 2026	49.30	49.59	46.81	47.31	47.31	217,400
Aug 17, 2026	50.58	53.51	50.30	50.55	50.55	244,700
Aug 14, 2026	53.53	54.10	48.71	50.64	50.64	335,600
Aug 13, 2026	57.35	60.24	51.74	52.62	52.62	312,500
Aug 12, 2026	61.00	61.54	59.72	61.40	61.40	214,600
Aug 11, 2026	56.83	60.00	56.74	59.48	59.48	237,200
Aug 10, 2026	59.29	60.78	55.69	56.74	56.74	226,300
Aug 7, 2026	54.91	59.03	54.12	58.92	58.92	375,600
Aug 6, 2026	51.28	55.74	50.26	54.08	54.08	283,100
Aug 5, 2026	51.90	53.84	51.03	51.28	51.28	271,200
Aug 4, 2026	44.00	55.52	43.12	54.75	54.75	1,331,900
Aug 3, 2026	37.19	40.29	36.40	40.18	40.18	165,900
Jul 31, 2026	38.26	38.55	36.91	37.26	37.26	135,600
Jul 30, 2026	35.50	37.79	34.91	37.44	37.44	148,200
Jul 29, 2026	36.88	36.88	34.14	34.41	34.41	284,100
Jul 28, 2026	37.06	37.20	35.61	36.99	36.99	195,200
Jul 27, 2026	38.05	38.69	36.20	37.75	37.75	194,000
Jul 24, 2026	39.28	39.28	37.30	37.47	37.47	150,800
Jul 23, 2026	38.75	40.28	38.58	39.38	39.38	152,800
Jul 22, 2026	38.92	40.31	38.67	39.52	39.52	151,600
Jul 21, 2026	37.71	39.71	37.32	38.92	38.92	132,900
Jul 20, 2026	36.06	38.59	36.06	37.01	37.01	209,800
Jul 17, 2026	36.34	37.84	36.19	36.38	36.38	211,000
Jul 16, 2026	39.24	39.24	36.54	37.47	37.47	338,500
Jul 15, 2026	39.10	39.74	36.35	37.92	37.92	177,400
Jul 14, 2026	37.90	39.86	37.77	39.01	39.01	218,700
Jul 13, 2026	41.31	41.50	37.28	37.70	37.70	339,800
Jul 10, 2026	42.17	42.84	40.40	41.35	41.35	203,600
Jul 9, 2026	45.37	45.37	41.33	42.46	42.46	377,900
Jul 8, 2026	42.98	46.99	42.98	45.08	45.08	210,200
Jul 7, 2026	45.58	45.58	43.62	43.94	43.94	175,200
Jul 6, 2026	46.30	47.87	45.85	46.37	46.37	112,100
Jul 2, 2026	46.58	49.15	44.89	46.23	46.23	152,000
Jul 1, 2026	50.09	52.00	46.73	46.88	46.88	181,100
Jun 30, 2026	46.00	50.70	45.56	50.62	50.62	266,500
Jun 29, 2026	43.62	46.42	43.40	46.00	46.00	291,000
Jun 26, 2026	40.80	43.13	40.80	42.13	42.13	186,400
Jun 25, 2026	43.21	43.54	40.92	41.77	41.77	261,100
Jun 24, 2026	43.77	44.55	41.99	42.61	42.61	231,600
Jun 23, 2026	42.83	44.66	41.75	43.77	43.77	193,600
Jun 22, 2026	44.92	45.31	42.75	44.57	44.57	275,600
Jun 18, 2026	50.24	50.24	44.80	45.61	45.61	188,200
Jun 17, 2026	45.20	48.90	44.40	47.48	47.48	294,800
Jun 16, 2026	48.83	48.83	44.39	44.80	44.80	325,400
Jun 15, 2026	49.02	51.78	46.08	48.35	48.35	387,500
Jun 12, 2026	51.00	51.00	45.09	46.91	46.91	393,800
Jun 11, 2026	44.78	50.31	44.37	50.12	50.12	436,400
Jun 10, 2026	43.66	44.95	42.95	43.89	43.89	318,400
Jun 9, 2026	46.35	47.76	41.08	44.51	44.51	670,100
Jun 8, 2026	47.20	48.25	43.54	44.77	44.77	397,900
Jun 5, 2026	55.98	55.98	43.89	44.56	44.56	647,100
Jun 4, 2026	47.31	55.10	46.73	54.99	54.99	728,000
Jun 3, 2026	49.39	49.54	44.70	46.79	46.79	395,000
Jun 2, 2026	49.65	52.32	49.44	50.14	50.14	152,400
Jun 1, 2026	52.83	53.50	49.44	49.71	49.71	230,600
May 29, 2026	58.68	58.68	52.89	54.21	54.21	139,600
May 28, 2026	57.01	59.12	55.31	58.51	58.51	115,400
May 27, 2026	58.68	59.09	56.82	57.34	57.34	352,800
May 26, 2026	55.36	59.00	54.66	57.80	57.80	349,300
May 22, 2026	52.82	55.00	52.53	53.50	53.50	162,600
May 21, 2026	50.87	52.20	50.38	52.16	52.16	144,500
May 20, 2026	51.22	51.85	48.26	51.10	51.10	176,800
May 19, 2026	51.58	51.93	48.11	50.33	50.33	200,700
May 18, 2026	52.41	55.00	50.54	52.31	52.31	452,200
May 15, 2026	51.22	53.00	50.77	52.01	52.01	156,900
May 14, 2026	52.59	54.57	52.13	53.91	53.91	168,100
May 13, 2026	53.62	55.38	52.69	53.62	53.62	153,100
May 12, 2026	54.25	54.38	51.01	53.21	53.21	180,800
May 11, 2026	54.23	55.83	53.03	54.91	54.91	133,600
May 8, 2026	52.99	55.38	51.62	54.65	54.65	195,200
May 7, 2026	48.85	54.24	48.85	52.35	52.35	246,000
May 6, 2026	48.29	50.70	46.53	49.12	49.12	261,600
May 5, 2026	45.17	50.10	44.90	47.79	47.79	312,500
May 4, 2026	48.50	49.85	47.94	48.62	48.62	121,400
May 1, 2026	49.18	49.87	47.85	48.58	48.58	154,500
Apr 30, 2026	44.07	49.61	43.31	49.07	49.07	237,500
Apr 29, 2026	45.64	45.64	43.00	43.99	43.99	168,500
Apr 28, 2026	45.01	46.31	44.36	45.76	45.76	217,200
Apr 27, 2026	47.70	47.84	44.35	46.36	46.36	178,400
Apr 24, 2026	48.93	50.37	47.37	47.69	47.69	257,500
Apr 23, 2026	49.83	50.92	47.15	48.37	48.37	205,100
Apr 22, 2026	52.50	53.27	48.31	49.84	49.84	284,100
Apr 21, 2026	53.12	55.69	50.60	50.89	50.89	295,100
Apr 20, 2026	50.80	54.12	50.80	53.08	53.08	236,900
Apr 17, 2026	51.88	53.17	51.17	51.80	51.80	239,800
Apr 16, 2026	47.20	51.79	46.47	50.70	50.70	338,700
Apr 15, 2026	45.53	47.48	44.56	46.99	46.99	188,000
Apr 14, 2026	46.02	47.90	43.84	45.24	45.24	300,200
Apr 13, 2026	42.61	45.84	42.30	44.95	44.95	232,300
Apr 10, 2026	44.78	46.50	42.32	43.15	43.15	173,000
Apr 9, 2026	44.49	45.95	44.20	44.67	44.67	236,900
Apr 8, 2026	45.69	46.65	42.96	44.10	44.10	201,800
Apr 7, 2026	42.90	44.36	42.21	43.07	43.07	190,300
Apr 6, 2026	40.23	43.17	39.95	42.90	42.90	186,400
Apr 2, 2026	33.60	40.11	33.32	40.11	40.11	308,700
Apr 1, 2026	36.80	37.53	34.60	34.69	34.69	137,400
Mar 31, 2026	34.50	36.33	33.50	36.20	36.20	94,200
Mar 30, 2026	37.07	37.27	33.34	33.65	33.65	144,800
Mar 27, 2026	37.91	38.92	36.50	37.04	37.04	92,400
Mar 26, 2026	39.90	40.00	38.00	38.21	38.21	78,300
Mar 25, 2026	39.40	41.16	39.40	40.38	40.38	163,000
Mar 24, 2026	41.15	41.98	38.86	39.34	39.34	133,300
Mar 23, 2026	37.74	40.99	37.20	40.71	40.71	172,700
Mar 20, 2026	39.97	41.04	36.85	37.06	37.06	245,400
Mar 19, 2026	39.17	42.12	37.50	39.68	39.68	346,700
Mar 18, 2026	43.82	43.82	39.47	40.40	40.40	232,800
Mar 17, 2026	34.38	42.88	34.38	42.34	42.34	604,600
Mar 16, 2026	35.44	36.49	34.49	35.50	35.50	149,100
Mar 13, 2026	33.65	35.85	33.65	34.43	34.43	121,800
Mar 12, 2026	34.26	34.69	32.98	33.32	33.32	50,800
Mar 11, 2026	34.59	37.32	34.22	34.96	34.96	164,600
Mar 10, 2026	32.02	35.74	31.67	34.80	34.80	160,400
Mar 9, 2026	29.96	33.49	29.96	32.81	32.81	94,200
Mar 6, 2026	32.34	33.08	30.75	30.84	30.84	81,000
Mar 5, 2026	35.27	36.00	32.38	33.19	33.19	205,900
Mar 4, 2026	33.70	35.99	33.50	35.42	35.42	143,100
Mar 3, 2026	32.20	34.88	31.65	33.37	33.37	199,300
Mar 2, 2026	30.53	34.83	30.53	33.27	33.27	213,000
Feb 27, 2026	31.50	31.65	30.39	31.40	31.40	49,300
Feb 26, 2026	32.76	33.55	31.81	32.13	32.13	79,300
Feb 25, 2026	32.57	33.40	31.45	32.98	32.98	128,500
Feb 24, 2026	30.03	32.42	29.88	32.20	32.20	111,700
Feb 23, 2026	29.68	30.50	29.00	30.30	30.30	124,500
Feb 20, 2026	29.70	30.98	28.96	30.12	30.12	81,400
Feb 19, 2026	28.39	30.01	28.19	29.96	29.96	76,800
Feb 18, 2026	27.30	29.04	26.75	28.58	28.58	100,400
Feb 17, 2026	26.09	27.47	25.31	27.45	27.45	49,800
Feb 13, 2026	26.43	27.40	25.88	26.44	26.44	86,800
Feb 12, 2026	26.76	27.25	25.28	26.36	26.36	129,500
Feb 11, 2026	28.00	28.95	26.15	26.70	26.70	133,700
Feb 10, 2026	27.43	28.44	26.54	28.07	28.07	117,300
Feb 9, 2026	26.45	27.52	26.34	27.34	27.34	139,500
Feb 6, 2026	25.26	26.88	24.67	26.55	26.55	129,300
Feb 5, 2026	24.59	25.39	23.76	24.34	24.34	183,800
Feb 4, 2026	28.01	29.02	24.96	25.35	25.35	226,800
Feb 3, 2026	29.47	29.90	27.33	28.19	28.19	145,100
Feb 2, 2026	28.63	30.37	28.57	29.21	29.21	100,900
Jan 30, 2026	30.29	31.74	28.77	29.04	29.04	94,100
Jan 29, 2026	29.90	30.99	28.54	30.15	30.15	148,500
Jan 28, 2026	29.08	30.62	28.59	29.86	29.86	140,600
Jan 27, 2026	28.64	31.00	27.73	28.40	28.40	269,000
Jan 26, 2026	29.90	29.90	27.10	28.75	28.75	353,000
Jan 23, 2026	28.43	30.42	27.09	30.15	30.15	408,400
Jan 22, 2026	28.00	28.61	24.61	28.40	28.40	604,300
Jan 21, 2026	35.41	36.00	25.00	27.39	27.39	1,009,500
Jan 20, 2026	34.80	36.00	33.73	34.66	34.66	125,300
Jan 16, 2026	33.97	35.75	33.72	35.56	35.56	136,000
Jan 15, 2026	33.60	34.10	33.01	33.77	33.77	54,700
Jan 14, 2026	32.40	34.31	32.04	33.78	33.78	132,300
Jan 13, 2026	34.92	35.00	31.82	32.55	32.55	148,100
Jan 12, 2026	33.11	35.50	32.60	34.97	34.97	241,200
Jan 9, 2026	30.42	32.95	30.42	32.47	32.47	152,000
Jan 8, 2026	29.78	31.75	29.78	30.26	30.26	75,900
Jan 7, 2026	31.78	31.80	29.74	29.98	29.98	72,400
Jan 6, 2026	31.10	33.51	30.31	31.68	31.68	186,700
Jan 5, 2026	29.10	31.72	29.10	30.94	30.94	148,800
Jan 2, 2026	29.10	29.47	28.19	29.16	29.16	99,300
Dec 31, 2025	29.48	29.56	28.57	29.10	29.10	34,200
Dec 30, 2025	29.53	30.20	29.07	29.34	29.34	46,200
Dec 29, 2025	29.00	30.50	29.00	29.52	29.52	65,200
Dec 26, 2025	30.22	30.66	28.65	29.18	29.18	37,500
Dec 24, 2025	30.51	31.00	30.00	30.16	30.16	25,200
Dec 23, 2025	29.25	30.78	28.89	30.53	30.53	101,800
Dec 22, 2025	28.86	31.00	28.53	29.89	29.89	104,600
Dec 19, 2025	27.50	29.09	27.50	28.38	28.38	70,700
Dec 18, 2025	27.55	28.39	27.02	27.50	27.50	76,400
Dec 17, 2025	29.31	29.90	26.83	27.04	27.04	210,200
Dec 16, 2025	30.34	31.00	28.78	29.11	29.11	196,900
Dec 15, 2025	32.44	32.44	29.58	29.88	29.88	176,800
Dec 12, 2025	35.01	35.98	32.00	32.07	32.07	205,500
Dec 11, 2025	33.60	36.77	32.65	35.01	35.01	198,900
Dec 10, 2025	32.54	34.90	32.24	33.58	33.58	185,100
Dec 9, 2025	28.93	32.99	28.89	32.38	32.38	186,100
Dec 8, 2025	28.60	28.95	27.98	28.68	28.68	38,300
Dec 5, 2025	28.00	28.62	27.51	28.34	28.34	46,200
Dec 4, 2025	26.93	28.65	26.93	28.00	28.00	203,900
Dec 3, 2025	26.30	27.15	25.75	26.79	26.79	54,900
Dec 2, 2025	26.25	28.00	25.97	26.48	26.48	118,300
Dec 1, 2025	25.63	26.44	24.90	26.20	26.20	77,700
Nov 28, 2025	25.66	26.38	25.62	26.05	26.05	40,800
Nov 26, 2025	25.45	25.85	25.17	25.35	25.35	31,900
Nov 25, 2025	24.81	25.87	24.80	25.68	25.68	43,700
Nov 24, 2025	23.61	25.12	23.61	24.92	24.92	54,600
Nov 21, 2025	23.55	24.70	23.01	23.76	23.76	62,500
Nov 20, 2025	25.38	26.00	23.51	23.58	23.58	105,200
Nov 19, 2025	24.93	25.45	24.59	24.95	24.95	58,600
Nov 18, 2025	23.53	24.57	23.10	24.37	24.37	64,100
Nov 17, 2025	24.65	25.75	23.51	23.83	23.83	133,800
Nov 14, 2025	24.43	25.42	24.27	24.89	24.89	66,400
Nov 13, 2025	25.33	26.16	24.79	24.99	24.99	99,000
Nov 12, 2025	26.15	26.87	25.16	25.55	25.55	127,800
Nov 11, 2025	25.35	26.37	25.30	26.06	26.06	54,600
Nov 10, 2025	26.84	27.70	25.17	25.43	25.43	153,200
Nov 7, 2025	26.36	26.60	25.14	26.10	26.10	130,200
Nov 6, 2025	28.84	28.84	26.68	26.86	26.86	103,800
Nov 5, 2025	26.39	29.01	26.39	28.58	28.58	118,700
Nov 4, 2025	29.00	29.00	26.45	26.59	26.59	144,000
Nov 3, 2025	30.68	30.68	28.85	29.72	29.72	69,300
Oct 31, 2025	29.85	30.78	29.35	30.29	30.29	187,700
Oct 30, 2025	30.20	30.64	29.45	29.89	29.89	154,100
Oct 29, 2025	31.16	31.41	29.97	30.49	30.49	68,800

Mobilize your Website

View Site in Mobile | Classic

Share by: