Home

(TSAT)

24.36
-0.01 (-0.04%)
TSX · Last Trade: Apr 8th, 9:25 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For TSAT

DateOpenHighLowCloseVolumeAdjusted Close
4/08/202526.7426.7424.0624.367,10924.36
4/07/202522.0025.0822.0024.3722,79124.37
4/04/202523.4023.9222.9323.348,79423.34
4/03/202525.2925.3023.3024.7128,02924.71
4/02/202525.0126.2525.0025.6410,61025.64
4/01/202529.0929.0925.5625.778,04225.77
3/31/202526.6027.6526.6026.8310,17226.83
3/28/202528.7629.0026.9226.997,56626.99
3/27/202526.5030.2226.0029.1129,32129.11
3/26/202530.5030.7628.7129.026,17129.02
3/25/202530.8531.0329.9530.726,63630.72
3/24/202530.3032.0430.3030.857,49030.85
3/21/202531.0031.0030.0230.024,42130.02
3/20/202531.4631.4830.0030.718,54930.71
3/19/202532.3433.2031.1131.117,10531.11
3/18/202533.4833.8131.5532.569,30232.56
3/17/202534.6834.8632.4033.4819,49433.48
3/14/202531.4636.4331.4636.2913,17936.29
3/13/202530.6131.9830.2030.647,30330.64
3/12/202531.9533.9430.0430.5823,18130.58
3/11/202525.9931.5825.9931.5838,92231.58
3/10/202525.9727.6324.8324.9810,45024.98
3/07/202525.4426.1825.2525.971,34425.97
3/06/202523.9625.9123.9525.447,85025.44
3/05/202524.3724.6523.7024.2511,86724.25
3/04/202522.7623.9122.7222.797,27522.79
3/03/202525.8426.0223.0523.9213,62923.92
2/28/202525.0626.1925.0625.391,10125.39
2/27/202526.0026.2525.4225.925,71125.92
2/26/202527.1327.1325.0126.063,79126.06
2/25/202526.5426.7924.9325.596,00625.59
2/24/202527.1227.1225.8026.735,11226.73
2/21/202527.5128.3026.5927.208,33027.20
2/20/202529.6829.6827.7527.935,11727.93
2/19/202531.1131.1128.5029.378,94429.37
2/18/202531.3531.9430.5430.857,94030.85
2/14/202532.340.0032.3430.53030.53
2/13/202532.1033.3531.6832.3415,02732.34
2/12/202531.2032.5430.7031.6118,38431.61
2/11/202530.0031.2229.4030.258,60330.25
2/10/202529.4130.7128.5929.9215,15329.92
2/07/202527.0228.4427.0228.441,78928.44
2/06/202528.3828.6927.9428.403,46928.40
2/05/202527.4828.9927.4828.1368028.13
2/04/202526.0027.6826.0027.383,18527.38
2/03/202523.3427.2623.3425.877,03325.87
1/31/202527.4727.4726.3926.962,66126.96
1/30/202526.1828.0026.1827.6962,66027.69
1/29/202525.7526.2925.2325.9125,11125.91
1/28/202524.8526.1524.4426.081,01026.08
1/27/202525.0025.0024.3424.643,79524.64
1/24/202525.8626.2925.2825.285,56625.28
1/23/202524.8425.9424.8425.121,01625.12
1/22/202525.2626.5025.1225.1217,11525.12
1/21/202523.1925.0023.1924.835,47524.83
1/20/202523.4923.4920.8022.492,67722.49
1/17/202522.9123.6022.9123.1170523.11
1/16/202522.4023.2022.1722.482,22622.48
1/15/202521.6621.9321.6621.9344621.93
1/14/202522.8922.8920.5020.965,93620.96
1/13/202523.5023.5022.5022.514,88522.51
1/10/202525.9125.9123.0023.501,35123.50
1/09/202525.5425.5425.0225.021,58525.02