Singapore markets open in 3 hours 47 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,300.48 -596.65 (-1.05%) CMC Crypto 200
1,207.05 +40.93 (+3.51%)
Telesat Corporation (TSAT)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 8.37 | 8.37 | 8.08 | 8.09 | 8.09 | 15,724 |
| 05 Jul 2024 | 8.45 | 8.55 | 8.27 | 8.35 | 8.35 | 15,800 |
| 03 Jul 2024 | 8.43 | 8.70 | 8.33 | 8.41 | 8.41 | 9,900 |
| 02 Jul 2024 | 8.69 | 8.69 | 8.24 | 8.50 | 8.50 | 27,400 |
| 01 Jul 2024 | 9.24 | 9.38 | 8.41 | 8.47 | 8.47 | 71,500 |
| 28 Jun 2024 | 7.97 | 9.25 | 7.94 | 9.10 | 9.10 | 113,600 |
| 27 Jun 2024 | 7.76 | 7.99 | 7.73 | 7.91 | 7.91 | 24,400 |
| 26 Jun 2024 | 7.70 | 7.92 | 7.62 | 7.92 | 7.92 | 23,000 |
| 25 Jun 2024 | 7.57 | 8.05 | 7.54 | 7.73 | 7.73 | 42,300 |
| 24 Jun 2024 | 7.74 | 7.83 | 7.61 | 7.67 | 7.67 | 26,800 |
| 21 Jun 2024 | 7.97 | 7.99 | 7.69 | 7.69 | 7.69 | 54,600 |
| 20 Jun 2024 | 7.75 | 8.01 | 7.75 | 8.00 | 8.00 | 41,800 |
| 18 Jun 2024 | 7.70 | 7.88 | 7.67 | 7.79 | 7.79 | 39,000 |
| 17 Jun 2024 | 8.00 | 8.29 | 7.71 | 7.78 | 7.78 | 42,000 |
| 14 Jun 2024 | 8.00 | 8.11 | 8.00 | 8.06 | 8.06 | 11,900 |
| 13 Jun 2024 | 8.30 | 8.91 | 8.03 | 8.07 | 8.07 | 24,000 |
| 12 Jun 2024 | 8.76 | 9.07 | 8.25 | 8.30 | 8.30 | 36,000 |
| 11 Jun 2024 | 8.96 | 8.96 | 8.64 | 8.80 | 8.80 | 17,700 |
| 10 Jun 2024 | 9.29 | 9.45 | 8.85 | 8.97 | 8.97 | 47,700 |
| 07 Jun 2024 | 9.91 | 10.00 | 9.47 | 9.47 | 9.47 | 25,100 |
| 06 Jun 2024 | 9.99 | 10.24 | 9.96 | 9.99 | 9.99 | 26,000 |
| 05 Jun 2024 | 10.40 | 10.40 | 9.78 | 10.11 | 10.11 | 38,200 |
| 04 Jun 2024 | 10.27 | 10.71 | 10.27 | 10.32 | 10.32 | 39,000 |
| 03 Jun 2024 | 9.95 | 10.93 | 9.92 | 10.27 | 10.27 | 42,500 |
| 31 May 2024 | 10.42 | 11.41 | 10.42 | 11.31 | 11.31 | 139,400 |
| 30 May 2024 | 9.42 | 10.65 | 9.41 | 10.03 | 10.03 | 102,500 |
| 29 May 2024 | 9.49 | 9.85 | 9.17 | 9.42 | 9.42 | 25,000 |
| 28 May 2024 | 9.60 | 10.04 | 9.29 | 9.51 | 9.51 | 60,700 |
| 24 May 2024 | 8.76 | 9.46 | 8.72 | 9.45 | 9.45 | 75,700 |
| 23 May 2024 | 7.87 | 8.92 | 7.75 | 8.73 | 8.73 | 94,800 |
| 22 May 2024 | 7.90 | 7.91 | 7.78 | 7.85 | 7.85 | 12,200 |
| 21 May 2024 | 7.75 | 7.88 | 7.75 | 7.88 | 7.88 | 13,900 |
| 20 May 2024 | 7.80 | 7.84 | 7.62 | 7.75 | 7.75 | 25,100 |
| 17 May 2024 | 7.78 | 7.90 | 7.72 | 7.80 | 7.80 | 10,700 |
| 16 May 2024 | 7.65 | 7.93 | 7.58 | 7.91 | 7.91 | 21,900 |
| 15 May 2024 | 7.79 | 7.88 | 7.60 | 7.65 | 7.65 | 30,600 |
| 14 May 2024 | 7.30 | 7.80 | 7.30 | 7.79 | 7.79 | 33,200 |
| 13 May 2024 | 7.21 | 7.50 | 7.21 | 7.41 | 7.41 | 27,200 |
| 10 May 2024 | 7.59 | 7.59 | 7.18 | 7.21 | 7.21 | 24,700 |
| 09 May 2024 | 7.39 | 7.90 | 7.39 | 7.61 | 7.61 | 21,700 |
| 08 May 2024 | 7.02 | 7.45 | 7.02 | 7.39 | 7.39 | 16,600 |
| 07 May 2024 | 7.41 | 7.41 | 7.13 | 7.16 | 7.16 | 26,300 |
| 06 May 2024 | 7.48 | 7.48 | 7.21 | 7.43 | 7.43 | 35,900 |
| 03 May 2024 | 7.46 | 7.54 | 7.20 | 7.48 | 7.48 | 15,700 |
| 02 May 2024 | 7.18 | 7.53 | 7.02 | 7.38 | 7.38 | 18,600 |
| 01 May 2024 | 7.22 | 7.46 | 7.10 | 7.10 | 7.10 | 22,600 |
| 30 Apr 2024 | 7.13 | 7.48 | 7.05 | 7.25 | 7.25 | 19,500 |
| 29 Apr 2024 | 7.31 | 7.37 | 7.01 | 7.14 | 7.14 | 50,200 |
| 26 Apr 2024 | 7.77 | 7.86 | 7.33 | 7.33 | 7.33 | 39,700 |
| 25 Apr 2024 | 7.62 | 7.77 | 7.57 | 7.71 | 7.71 | 13,400 |
| 24 Apr 2024 | 7.89 | 7.89 | 7.63 | 7.63 | 7.63 | 8,200 |
| 23 Apr 2024 | 7.98 | 8.12 | 7.81 | 7.90 | 7.90 | 33,400 |
| 22 Apr 2024 | 7.64 | 7.94 | 7.63 | 7.80 | 7.80 | 23,800 |
| 19 Apr 2024 | 7.59 | 7.75 | 7.39 | 7.65 | 7.65 | 33,300 |
| 18 Apr 2024 | 7.22 | 7.44 | 7.16 | 7.44 | 7.44 | 4,600 |
| 17 Apr 2024 | 7.25 | 7.46 | 7.02 | 7.13 | 7.13 | 16,700 |
| 16 Apr 2024 | 7.52 | 7.52 | 6.93 | 7.25 | 7.25 | 44,200 |
| 15 Apr 2024 | 7.88 | 7.88 | 7.52 | 7.60 | 7.60 | 37,900 |
| 12 Apr 2024 | 7.70 | 8.00 | 7.70 | 7.95 | 7.95 | 27,500 |
| 11 Apr 2024 | 7.77 | 8.00 | 7.61 | 7.85 | 7.85 | 66,400 |
| 10 Apr 2024 | 7.79 | 7.93 | 7.72 | 7.73 | 7.73 | 27,800 |
| 09 Apr 2024 | 7.80 | 8.21 | 7.79 | 7.90 | 7.90 | 48,100 |
| 08 Apr 2024 | 7.92 | 7.98 | 7.65 | 7.76 | 7.76 | 43,300 |
| 05 Apr 2024 | 7.99 | 8.00 | 7.85 | 7.88 | 7.88 | 29,000 |
| 04 Apr 2024 | 7.86 | 8.10 | 7.80 | 7.97 | 7.97 | 27,100 |
| 03 Apr 2024 | 8.19 | 8.23 | 7.75 | 7.86 | 7.86 | 45,100 |
| 02 Apr 2024 | 8.15 | 8.26 | 7.60 | 8.25 | 8.25 | 106,900 |
| 01 Apr 2024 | 8.60 | 8.92 | 8.15 | 8.24 | 8.24 | 102,800 |
| 28 Mar 2024 | 9.00 | 9.16 | 8.28 | 8.52 | 8.52 | 662,100 |
| 27 Mar 2024 | 9.36 | 9.41 | 9.10 | 9.31 | 9.31 | 48,600 |
| 26 Mar 2024 | 9.21 | 9.63 | 8.79 | 9.46 | 9.46 | 25,400 |
| 25 Mar 2024 | 9.22 | 9.61 | 9.11 | 9.61 | 9.61 | 3,200 |
| 22 Mar 2024 | 9.52 | 9.59 | 9.09 | 9.12 | 9.12 | 7,400 |
| 21 Mar 2024 | 9.87 | 9.87 | 9.45 | 9.47 | 9.47 | 4,300 |
| 20 Mar 2024 | 9.22 | 9.58 | 8.97 | 9.40 | 9.40 | 24,600 |
| 19 Mar 2024 | 9.68 | 9.68 | 9.27 | 9.27 | 9.27 | 9,300 |
| 18 Mar 2024 | 9.94 | 9.94 | 9.41 | 9.66 | 9.66 | 63,300 |
| 15 Mar 2024 | 9.30 | 9.87 | 9.22 | 9.87 | 9.87 | 37,900 |
| 14 Mar 2024 | 9.45 | 9.68 | 9.39 | 9.39 | 9.39 | 9,700 |
| 13 Mar 2024 | 9.54 | 9.54 | 9.46 | 9.50 | 9.50 | 4,900 |
| 12 Mar 2024 | 9.78 | 9.78 | 9.50 | 9.65 | 9.65 | 6,500 |
| 11 Mar 2024 | 9.67 | 9.86 | 9.64 | 9.77 | 9.77 | 22,200 |
| 08 Mar 2024 | 9.15 | 9.92 | 9.15 | 9.87 | 9.87 | 15,300 |
| 07 Mar 2024 | 9.25 | 9.40 | 9.16 | 9.22 | 9.22 | 72,500 |
| 06 Mar 2024 | 9.00 | 9.28 | 8.92 | 9.13 | 9.13 | 41,700 |
| 05 Mar 2024 | 8.60 | 9.13 | 8.60 | 8.91 | 8.91 | 26,500 |
| 04 Mar 2024 | 8.48 | 8.65 | 8.21 | 8.60 | 8.60 | 14,300 |
| 01 Mar 2024 | 8.60 | 8.92 | 8.45 | 8.47 | 8.47 | 12,500 |
| 29 Feb 2024 | 8.26 | 8.86 | 8.15 | 8.46 | 8.46 | 43,800 |
| 28 Feb 2024 | 8.34 | 8.38 | 8.04 | 8.24 | 8.24 | 21,300 |
| 27 Feb 2024 | 8.29 | 8.71 | 8.27 | 8.27 | 8.27 | 22,100 |
| 26 Feb 2024 | 8.79 | 8.79 | 8.32 | 8.32 | 8.32 | 16,500 |
| 23 Feb 2024 | 8.96 | 9.00 | 8.70 | 8.70 | 8.70 | 23,900 |
| 22 Feb 2024 | 8.95 | 9.20 | 8.60 | 9.05 | 9.05 | 24,500 |
| 21 Feb 2024 | 9.10 | 9.38 | 9.00 | 9.15 | 9.15 | 11,100 |
| 20 Feb 2024 | 9.18 | 9.40 | 9.13 | 9.15 | 9.15 | 32,600 |
| 16 Feb 2024 | 9.42 | 9.63 | 9.15 | 9.15 | 9.15 | 33,900 |
| 15 Feb 2024 | 9.80 | 9.80 | 9.23 | 9.31 | 9.31 | 6,600 |
| 14 Feb 2024 | 10.01 | 10.01 | 9.36 | 9.36 | 9.36 | 18,600 |
| 13 Feb 2024 | 9.75 | 10.06 | 9.75 | 9.82 | 9.82 | 11,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.