Quotes and Market Data
Find a quote
TELESAT CORPORATION
47.52 Up 3.04 (6.40 %)
Delayed : 2025/10/08 13:01:35
- Previous close $44.48
- Opening $44.00
- Price Ask $47.54
- Price Bid $47.54
- Size Bid 1
- Size Ask 1
- Today High $48.42
- Today Low $44.00
- 52 Weeks High $48.42
- 52 Weeks Low $14.31
- Volume 18,984
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $47.52 | Up $0.26 | $47.52 | $47.52 | 200 |
| 12:51 PM | $47.26 | Up $0.01 | $47.26 | $47.26 | 100 |
| 12:51 PM | $47.26 | Up $0.00 | $47.26 | $47.26 | 0 |
| 12:51 PM | $47.26 | Up $0.00 | $47.26 | $47.26 | 0 |
| 12:51 PM | $47.26 | Up $0.00 | $47.26 | $47.26 | 0 |
| 12:51 PM | $47.26 | Up $0.00 | $47.26 | $47.26 | 0 |
| 12:51 PM | $47.26 | Up $0.00 | $47.26 | $47.26 | 0 |
| 12:51 PM | $47.26 | Up $0.00 | $47.26 | $47.26 | 0 |
| 12:51 PM | $47.26 | Up $0.00 | $47.26 | $47.26 | 0 |
| 12:51 PM | $47.26 | Up $0.00 | $47.26 | $47.26 | 0 |
| 12:45 PM | $47.25 | Down $ -0.18 | $47.31 | $47.10 | 500 |
| 12:45 PM | $47.25 | Up $0.00 | $47.31 | $47.10 | 0 |
| 12:45 PM | $47.25 | Up $0.00 | $47.31 | $47.10 | 0 |
| 12:45 PM | $47.25 | Up $0.00 | $47.31 | $47.10 | 0 |
| 12:45 PM | $47.25 | Up $0.00 | $47.31 | $47.10 | 0 |
| 12:45 PM | $47.25 | Up $0.00 | $47.31 | $47.10 | 0 |
| 12:28 PM | $47.43 | Down $ -0.28 | $47.43 | $47.43 | 100 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:28 PM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 12:14 PM | $47.71 | Down $ -0.14 | $47.71 | $47.71 | 100 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:14 PM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 12:13 PM | $47.85 | Down $ -0.15 | $47.86 | $47.85 | 200 |
| 12:12 PM | $48.00 | Up $0.15 | $48.00 | $48.00 | 1,000 |
| 12:07 PM | $47.85 | Up $0.18 | $47.85 | $47.80 | 500 |
| 12:07 PM | $47.85 | Up $0.00 | $47.85 | $47.80 | 0 |
| 12:07 PM | $47.85 | Up $0.00 | $47.85 | $47.80 | 0 |
| 12:07 PM | $47.85 | Up $0.00 | $47.85 | $47.80 | 0 |
| 12:07 PM | $47.85 | Up $0.00 | $47.85 | $47.80 | 0 |
| 12:02 PM | $47.67 | Down $ -0.75 | $47.86 | $47.67 | 300 |
| 12:02 PM | $47.67 | Up $0.00 | $47.86 | $47.67 | 0 |
| 12:02 PM | $47.67 | Up $0.00 | $47.86 | $47.67 | 0 |
| 12:02 PM | $47.67 | Up $0.00 | $47.86 | $47.67 | 0 |
| 12:02 PM | $47.67 | Up $0.00 | $47.86 | $47.67 | 0 |
| 11:59 AM | $48.42 | Up $0.23 | $48.42 | $48.04 | 600 |
| 11:59 AM | $48.42 | Up $0.00 | $48.42 | $48.04 | 0 |
| 11:59 AM | $48.42 | Up $0.00 | $48.42 | $48.04 | 0 |
| 11:56 AM | $48.19 | Down $ -0.05 | $48.19 | $48.19 | 100 |
| 11:56 AM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 11:56 AM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 11:55 AM | $48.24 | Down $ -0.04 | $48.24 | $48.06 | 200 |
| 11:53 AM | $48.27 | Up $0.27 | $48.27 | $48.25 | 800 |
| 11:53 AM | $48.27 | Up $0.00 | $48.27 | $48.25 | 0 |
| 11:49 AM | $48.00 | Up $0.29 | $48.00 | $47.67 | 600 |
| 11:49 AM | $48.00 | Up $0.00 | $48.00 | $47.67 | 0 |
| 11:49 AM | $48.00 | Up $0.00 | $48.00 | $47.67 | 0 |
| 11:49 AM | $48.00 | Up $0.00 | $48.00 | $47.67 | 0 |
| 11:48 AM | $47.71 | Down $ -0.28 | $47.71 | $47.71 | 100 |
| 11:46 AM | $47.99 | Up $0.54 | $47.99 | $47.99 | 100 |
| 11:46 AM | $47.99 | Up $0.00 | $47.99 | $47.99 | 0 |
| 11:45 AM | $47.45 | Down $ -0.06 | $47.45 | $47.45 | 100 |
| 11:43 AM | $47.51 | Down $ -0.28 | $47.51 | $47.50 | 200 |
| 11:43 AM | $47.51 | Up $0.00 | $47.51 | $47.50 | 0 |
| 11:42 AM | $47.79 | Down $ -0.07 | $47.79 | $47.60 | 2,800 |
| 11:41 AM | $47.86 | Up $0.10 | $47.99 | $47.85 | 300 |
| 11:40 AM | $47.76 | Up $0.53 | $47.76 | $47.57 | 200 |
| 11:37 AM | $47.23 | Up $0.39 | $47.23 | $47.07 | 300 |
| 11:37 AM | $47.23 | Up $0.00 | $47.23 | $47.07 | 0 |
| 11:37 AM | $47.23 | Up $0.00 | $47.23 | $47.07 | 0 |
| 11:36 AM | $46.84 | Up $0.08 | $46.84 | $46.84 | 100 |
| 11:35 AM | $46.76 | Up $0.10 | $46.76 | $46.65 | 2,000 |
| 11:33 AM | $46.66 | Up $0.40 | $46.66 | $46.61 | 1,900 |
| 11:33 AM | $46.66 | Up $0.00 | $46.66 | $46.61 | 0 |
| 11:28 AM | $46.26 | Down $ -0.09 | $46.26 | $46.26 | 100 |
| 11:28 AM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 11:28 AM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 11:28 AM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 11:28 AM | $46.26 | Up $0.00 | $46.26 | $46.26 | 0 |
| 11:25 AM | $46.35 | Up $0.09 | $46.35 | $46.29 | 200 |
| 11:25 AM | $46.35 | Up $0.00 | $46.35 | $46.29 | 0 |
| 11:25 AM | $46.35 | Up $0.00 | $46.35 | $46.29 | 0 |
| 11:22 AM | $46.26 | Up $0.20 | $46.26 | $46.22 | 200 |
| 11:22 AM | $46.26 | Up $0.00 | $46.26 | $46.22 | 0 |
| 11:22 AM | $46.26 | Up $0.00 | $46.26 | $46.22 | 0 |
| 10:57 AM | $46.06 | Up $0.08 | $46.06 | $46.06 | 100 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:57 AM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 10:55 AM | $45.98 | Up $0.33 | $45.98 | $45.98 | 100 |
| 10:55 AM | $45.98 | Up $0.00 | $45.98 | $45.98 | 0 |
| 10:53 AM | $45.65 | Down $ -0.01 | $45.69 | $45.61 | 400 |
| 10:53 AM | $45.65 | Up $0.00 | $45.69 | $45.61 | 0 |
| 10:44 AM | $45.66 | Down $ -0.07 | $45.66 | $45.66 | 100 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 10:39 AM | $45.73 | Up $0.08 | $45.75 | $45.73 | 200 |
| 10:39 AM | $45.73 | Up $0.00 | $45.75 | $45.73 | 0 |
| 10:39 AM | $45.73 | Up $0.00 | $45.75 | $45.73 | 0 |
| 10:39 AM | $45.73 | Up $0.00 | $45.75 | $45.73 | 0 |
| 10:39 AM | $45.73 | Up $0.00 | $45.75 | $45.73 | 0 |
| 10:35 AM | $45.65 | Down $ -0.22 | $45.76 | $45.65 | 200 |
| 10:35 AM | $45.65 | Up $0.00 | $45.76 | $45.65 | 0 |
| 10:35 AM | $45.65 | Up $0.00 | $45.76 | $45.65 | 0 |
| 10:35 AM | $45.65 | Up $0.00 | $45.76 | $45.65 | 0 |
| 10:31 AM | $45.87 | Down $ -0.32 | $45.89 | $45.87 | 200 |
| 10:31 AM | $45.87 | Up $0.00 | $45.89 | $45.87 | 0 |
| 10:31 AM | $45.87 | Up $0.00 | $45.89 | $45.87 | 0 |
| 10:31 AM | $45.87 | Up $0.00 | $45.89 | $45.87 | 0 |
| 10:30 AM | $46.19 | Up $0.47 | $46.19 | $45.91 | 200 |
| 10:23 AM | $45.72 | Up $0.05 | $45.72 | $45.72 | 100 |
| 10:23 AM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 10:23 AM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 10:23 AM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 10:23 AM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 10:23 AM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 10:23 AM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 10:14 AM | $45.67 | Down $ -0.21 | $45.67 | $45.66 | 300 |
| 10:14 AM | $45.67 | Up $0.00 | $45.67 | $45.66 | 0 |
| 10:14 AM | $45.67 | Up $0.00 | $45.67 | $45.66 | 0 |
| 10:14 AM | $45.67 | Up $0.00 | $45.67 | $45.66 | 0 |
| 10:14 AM | $45.67 | Up $0.00 | $45.67 | $45.66 | 0 |
| 10:14 AM | $45.67 | Up $0.00 | $45.67 | $45.66 | 0 |
| 10:14 AM | $45.67 | Up $0.00 | $45.67 | $45.66 | 0 |
| 10:14 AM | $45.67 | Up $0.00 | $45.67 | $45.66 | 0 |
| 10:14 AM | $45.67 | Up $0.00 | $45.67 | $45.66 | 0 |
| 10:09 AM | $45.88 | Up $0.19 | $45.88 | $45.88 | 100 |
| 10:09 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 10:09 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 10:09 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 10:09 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 0 |
| 10:07 AM | $45.69 | Down $ -0.04 | $45.69 | $45.69 | 300 |
| 10:07 AM | $45.69 | Up $0.00 | $45.69 | $45.69 | 0 |
| 10:00 AM | $45.73 | Up $0.35 | $45.73 | $45.50 | 1,100 |
| 10:00 AM | $45.73 | Up $0.00 | $45.73 | $45.50 | 0 |
| 10:00 AM | $45.73 | Up $0.00 | $45.73 | $45.50 | 0 |
| 10:00 AM | $45.73 | Up $0.00 | $45.73 | $45.50 | 0 |
| 10:00 AM | $45.73 | Up $0.00 | $45.73 | $45.50 | 0 |
| 10:00 AM | $45.73 | Up $0.00 | $45.73 | $45.50 | 0 |
| 10:00 AM | $45.73 | Up $0.00 | $45.73 | $45.50 | 0 |
| 09:59 AM | $45.38 | Down $ -0.30 | $45.38 | $45.38 | 100 |
| 09:49 AM | $45.68 | Down $ -0.04 | $45.68 | $45.68 | 100 |
| 09:49 AM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 09:49 AM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 09:49 AM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 09:49 AM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 09:49 AM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 09:49 AM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 09:49 AM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 09:49 AM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 09:49 AM | $45.68 | Up $0.00 | $45.68 | $45.68 | 0 |
| 09:46 AM | $45.72 | Up $1.29 | $45.98 | $45.41 | 900 |
| 09:46 AM | $45.72 | Up $0.00 | $45.98 | $45.41 | 0 |
| 09:46 AM | $45.72 | Up $0.00 | $45.98 | $45.41 | 0 |
| 09:34 AM | $44.43 | Up $0.43 | $44.43 | $44.43 | 100 |
| 09:34 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 09:34 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 09:34 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 09:34 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 09:34 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 09:34 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 09:34 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 09:34 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 09:34 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 09:34 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 09:34 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 09:30 AM | $44.00 | Down $ -0.48 | $44.00 | $44.00 | 100 |
| 09:30 AM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 09:30 AM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 09:30 AM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| Previous close | $44.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-10-2025 | $47.58 | $47.86 | $48.00 | $47.10 | 3,500 |
| 07-10-2025 | $44.48 | $44.69 | $45.28 | $43.83 | 17,100 |
| 06-10-2025 | $43.10 | $44.38 | $45.38 | $42.66 | 12,300 |
| 03-10-2025 | $41.73 | $40.02 | $41.73 | $40.02 | 7,400 |
| 02-10-2025 | $38.73 | $38.57 | $39.19 | $38.16 | 2,800 |
| 01-10-2025 | $38.12 | $37.47 | $38.45 | $36.89 | 38,100 |
| 30-09-2025 | $36.33 | $36.68 | $36.97 | $36.04 | 2,900 |
| 29-09-2025 | $37.06 | $36.62 | $37.19 | $36.62 | 4,500 |
| 26-09-2025 | $35.07 | $35.10 | $35.98 | $35.07 | 1,900 |
| 25-09-2025 | $34.98 | $34.80 | $35.10 | $34.33 | 4,000 |
| 24-09-2025 | $34.42 | $33.68 | $34.59 | $33.67 | 1,200 |
| 23-09-2025 | $34.58 | $35.25 | $35.73 | $34.43 | 5,800 |
| 22-09-2025 | $34.50 | $33.98 | $34.50 | $32.98 | 9,400 |
| 19-09-2025 | $34.01 | $33.76 | $34.50 | $33.30 | 13,600 |
| 18-09-2025 | $33.22 | $34.00 | $34.00 | $32.81 | 3,700 |
| 17-09-2025 | $34.92 | $36.26 | $36.26 | $34.92 | 6,400 |
| 16-09-2025 | $36.60 | $36.38 | $37.18 | $36.38 | 3,000 |
| 15-09-2025 | $37.35 | $36.95 | $37.72 | $36.60 | 10,000 |
| 12-09-2025 | $30.82 | $30.04 | $30.82 | $29.90 | 1,500 |
| 11-09-2025 | $30.12 | $30.30 | $30.53 | $29.98 | 3,100 |
| 10-09-2025 | $29.16 | $29.27 | $29.29 | $29.00 | 10,400 |
| 09-09-2025 | $29.24 | $29.53 | $29.70 | $29.23 | 3,500 |
| 08-09-2025 | $30.61 | $31.60 | $31.60 | $30.61 | 600 |
| 05-09-2025 | $32.04 | $32.50 | $33.19 | $30.42 | 9,300 |
| 04-09-2025 | $30.19 | $29.37 | $30.20 | $29.12 | 3,100 |
| 03-09-2025 | $28.89 | $28.92 | $29.15 | $28.46 | 2,100 |
| 02-09-2025 | $28.46 | $27.76 | $28.46 | $27.48 | 4,300 |
| 29-08-2025 | $28.41 | $28.33 | $29.03 | $28.25 | 7,700 |
| 28-08-2025 | $28.48 | $28.31 | $28.73 | $28.20 | 14,700 |
| 27-08-2025 | $27.80 | $28.13 | $28.29 | $27.79 | 5,400 |
Graphs are not available, please refer to the detailed table