Telesat

TSAT
🏛️ usa →
26.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.05 10.71 10.05 10.43 0.0M
2023-12-28 10.09 10.19 9.95 10.06 0.0M
2023-12-27 10.46 10.62 9.95 10.09 0.1M
2023-12-26 10.04 10.57 9.97 10.47 0.1M
2023-12-22 10.11 10.37 10.00 10.04 0.1M
2023-12-21 10.17 10.41 9.85 10.15 0.1M
2023-12-20 10.25 10.46 9.99 10.02 0.1M
2023-12-19 10.56 10.70 10.28 10.34 0.0M
2023-12-18 11.57 11.69 10.29 10.55 0.1M
2023-12-15 10.38 10.88 10.03 10.88 0.1M
2023-12-14 10.09 10.75 10.09 10.47 0.1M
2023-12-13 10.05 10.22 9.88 9.95 0.1M
2023-12-12 10.29 10.29 9.85 10.04 0.0M
2023-12-11 10.51 10.59 10.12 10.28 0.0M
2023-12-08 10.39 10.77 10.39 10.62 0.0M
2023-12-07 10.47 10.94 10.20 10.37 0.0M
2023-12-06 10.95 11.36 10.37 10.47 0.1M
2023-12-05 11.29 11.32 10.85 10.94 0.0M
2023-12-04 11.31 11.97 11.18 11.27 0.1M
2023-12-01 10.85 11.50 10.85 11.49 0.0M
2023-11-30 11.00 11.12 10.71 10.91 0.0M
2023-11-29 10.68 11.30 10.68 11.05 0.0M
2023-11-28 10.84 10.93 10.59 10.65 0.0M
2023-11-27 11.23 11.23 10.72 10.79 0.0M
2023-11-24 11.17 11.35 11.16 11.26 0.0M
2023-11-22 11.58 11.70 11.15 11.22 0.0M
2023-11-21 11.44 11.49 11.23 11.38 0.0M
2023-11-20 11.46 11.98 11.36 11.64 0.0M
2023-11-17 11.36 11.58 11.00 11.58 0.0M
2023-11-16 11.65 11.91 11.05 11.24 0.0M
2023-11-15 11.97 12.13 11.66 11.77 0.0M
2023-11-14 11.83 12.20 11.81 11.88 0.0M
2023-11-13 11.39 11.57 11.10 11.26 0.0M
2023-11-10 10.90 11.53 10.76 11.39 0.0M
2023-11-09 10.90 11.25 10.76 10.76 0.1M
2023-11-08 10.71 10.81 10.48 10.76 0.0M
2023-11-07 10.90 11.03 10.40 10.56 0.0M
2023-11-06 12.05 12.41 10.94 11.00 0.1M
2023-11-03 11.30 12.05 11.13 11.90 0.1M
2023-11-02 10.51 11.20 10.40 11.03 0.1M
2023-11-01 10.24 10.38 10.05 10.30 0.0M
2023-10-31 10.18 10.31 9.80 10.20 0.1M
2023-10-30 10.24 10.38 9.67 10.11 0.1M
2023-10-27 10.49 10.77 10.11 10.15 0.0M
2023-10-26 10.74 11.00 10.30 10.58 0.1M
2023-10-25 11.10 11.21 10.62 10.74 0.1M
2023-10-24 11.28 11.54 11.07 11.22 0.1M
2023-10-23 11.23 11.60 11.03 11.32 0.0M
2023-10-20 10.98 11.49 10.88 11.28 0.1M
2023-10-19 11.24 11.48 10.93 11.17 0.1M
2023-10-18 12.33 12.41 11.26 11.42 0.1M
2023-10-17 12.01 13.35 11.95 12.67 0.1M
2023-10-16 11.76 12.41 11.60 12.32 0.0M
2023-10-13 12.28 12.34 10.95 11.78 0.3M
2023-10-12 12.81 12.81 12.02 12.32 0.1M
2023-10-11 13.31 13.46 12.71 12.83 0.0M
2023-10-10 13.31 13.53 13.05 13.28 0.0M
2023-10-09 12.58 13.48 12.50 13.33 0.0M
2023-10-06 12.58 12.76 12.15 12.69 0.0M
2023-10-05 12.77 12.77 12.40 12.63 0.1M
2023-10-04 12.94 12.94 12.53 12.74 0.1M
2023-10-03 13.35 13.37 12.66 12.94 0.1M
2023-10-02 14.15 14.15 13.04 13.53 0.1M
2023-09-29 13.69 15.17 13.57 14.30 0.2M
2023-09-28 13.32 13.76 12.91 13.42 0.2M
2023-09-27 14.15 14.58 13.40 13.79 0.1M
2023-09-26 14.64 15.00 14.21 14.34 0.2M
2023-09-25 15.18 15.31 14.70 14.78 0.1M
2023-09-22 15.52 15.68 15.29 15.51 0.0M
2023-09-21 15.24 15.86 15.07 15.60 0.1M
2023-09-20 15.89 15.93 15.42 15.43 0.1M
2023-09-19 16.19 16.34 15.56 15.79 0.1M
2023-09-18 16.47 16.47 15.56 16.22 0.1M
2023-09-15 17.28 17.28 16.55 16.66 0.1M
2023-09-14 16.89 17.58 16.89 17.30 0.1M
2023-09-13 17.24 17.75 16.72 16.82 0.1M
2023-09-12 17.26 18.12 17.15 17.69 0.1M
2023-09-11 17.36 17.99 16.20 17.16 0.2M
2023-09-08 17.22 17.28 16.08 17.04 0.2M
2023-09-07 18.39 18.39 17.05 17.06 0.2M
2023-09-06 19.90 21.19 18.38 18.61 0.3M
2023-09-05 19.32 20.19 19.31 20.01 0.2M
2023-09-01 20.00 20.87 19.28 19.46 0.3M
2023-08-31 17.62 20.15 17.51 19.93 0.4M
2023-08-30 18.87 19.38 17.38 17.64 0.3M
2023-08-29 18.31 19.44 17.86 18.99 0.3M
2023-08-28 18.98 19.60 17.79 18.26 0.3M
2023-08-25 20.35 21.67 18.42 18.67 0.5M
2023-08-24 22.29 22.75 20.32 20.92 0.7M
2023-08-23 20.04 22.10 19.67 21.85 0.8M
2023-08-22 19.00 20.91 18.42 19.99 0.9M
2023-08-21 14.61 19.13 14.33 18.73 2.4M
2023-08-18 14.31 15.00 13.69 14.68 0.2M
2023-08-17 15.31 15.70 14.62 14.83 0.3M
2023-08-16 17.21 17.80 15.31 15.51 0.8M
2023-08-15 14.30 17.65 14.17 17.15 2.1M
2023-08-14 12.98 15.00 12.90 14.38 3.9M
2023-08-11 13.00 13.89 11.60 12.97 23.3M
2023-08-10 8.41 8.82 8.38 8.45 0.0M
2023-08-09 8.67 8.69 8.40 8.40 0.0M
2023-08-08 8.96 8.98 8.66 8.70 0.0M
2023-08-07 9.07 9.10 8.90 8.96 0.0M
2023-08-04 9.29 9.44 9.05 9.10 0.1M
2023-08-03 9.10 9.25 9.08 9.23 0.0M
2023-08-02 9.21 9.39 9.05 9.10 0.1M
2023-08-01 9.37 9.37 9.25 9.33 0.0M
2023-07-31 9.25 9.47 9.13 9.43 0.1M
2023-07-28 8.88 9.10 8.88 9.10 0.0M
2023-07-27 9.30 9.31 8.40 8.80 0.0M
2023-07-26 9.57 9.57 9.22 9.29 0.0M
2023-07-25 9.78 9.85 9.52 9.58 0.1M
2023-07-24 9.94 10.00 9.78 9.78 0.0M
2023-07-21 9.99 10.07 9.80 9.99 0.0M
2023-07-20 10.00 10.03 9.80 9.85 0.0M
2023-07-19 9.97 10.05 9.92 10.00 0.0M
2023-07-18 9.94 10.20 9.91 9.97 0.1M
2023-07-17 9.86 10.00 9.82 9.85 0.0M
2023-07-14 9.95 9.95 9.85 9.92 0.0M
2023-07-13 9.96 9.96 9.88 9.88 0.0M
2023-07-12 9.85 10.20 9.85 9.91 0.1M
2023-07-11 9.85 9.91 9.68 9.74 0.0M
2023-07-10 9.59 9.80 9.59 9.80 0.0M
2023-07-07 9.60 9.87 9.60 9.74 0.0M
2023-07-06 9.63 9.73 9.55 9.55 0.0M
2023-07-05 9.51 9.67 9.51 9.61 0.1M
2023-07-03 9.50 9.59 9.50 9.50 0.0M
2023-06-30 9.35 9.51 9.29 9.42 0.1M
2023-06-29 8.98 9.35 8.98 9.32 0.1M
2023-06-28 9.30 9.39 8.89 8.92 0.1M
2023-06-27 9.30 9.41 9.06 9.19 0.0M
2023-06-26 9.05 9.27 9.01 9.27 0.1M
2023-06-23 8.88 9.04 8.82 8.94 0.0M
2023-06-22 8.96 9.14 8.86 8.93 0.0M
2023-06-21 8.82 9.08 8.82 8.96 0.0M
2023-06-20 9.10 9.63 8.90 8.90 0.1M
2023-06-16 9.14 9.14 8.82 9.10 0.0M
2023-06-15 8.80 9.25 8.80 9.01 0.0M
2023-06-14 8.40 8.77 8.40 8.69 0.0M
2023-06-13 8.30 8.51 8.30 8.31 0.0M
2023-06-12 8.10 8.30 8.10 8.21 0.0M
2023-06-09 8.48 8.48 7.85 8.08 0.0M
2023-06-08 7.97 8.50 7.97 8.50 0.0M
2023-06-07 8.13 8.13 7.88 8.00 0.0M
2023-06-06 7.59 7.78 7.56 7.76 0.0M
2023-06-05 7.50 7.59 7.50 7.59 0.0M
2023-06-02 7.22 7.42 7.17 7.42 0.0M
2023-06-01 7.05 7.39 7.05 7.06 0.0M
2023-05-31 7.00 7.21 6.90 6.99 0.0M
2023-05-30 7.00 7.23 6.93 6.95 0.0M
2023-05-26 6.96 7.10 6.91 6.91 0.0M
2023-05-25 7.36 7.50 6.93 7.00 0.0M
2023-05-24 7.50 7.50 7.28 7.49 0.0M
2023-05-23 7.42 7.58 7.28 7.51 0.0M
2023-05-22 7.85 7.85 7.61 7.61 0.0M
2023-05-19 7.94 8.00 7.79 7.79 0.0M
2023-05-18 8.30 8.30 7.75 7.98 0.0M
2023-05-17 8.39 8.71 8.25 8.25 0.0M
2023-05-16 8.23 8.36 8.22 8.22 0.0M
2023-05-15 8.61 8.62 8.07 8.35 0.0M
2023-05-12 8.75 8.75 8.60 8.60 0.0M
2023-05-11 8.61 8.69 8.49 8.60 0.0M
2023-05-10 8.60 8.72 8.60 8.72 0.0M
2023-05-09 8.52 8.96 8.34 8.50 0.0M
2023-05-08 8.60 8.76 8.42 8.50 0.0M
2023-05-05 8.82 9.03 8.81 8.89 0.0M
2023-05-04 8.02 8.68 8.02 8.51 0.0M
2023-05-03 8.17 8.81 8.07 8.21 0.0M
2023-05-02 8.91 8.96 8.10 8.18 0.0M
2023-05-01 8.74 8.94 8.70 8.87 0.0M
2023-04-28 8.61 9.02 8.61 8.61 0.0M
2023-04-27 8.91 9.00 8.62 8.80 0.0M
2023-04-26 8.80 9.00 8.65 8.94 0.0M
2023-04-25 8.90 9.06 8.60 8.90 0.0M
2023-04-24 8.85 9.12 8.74 9.12 0.0M
2023-04-21 9.09 9.23 8.77 8.91 0.0M
2023-04-20 8.82 9.17 8.82 9.00 0.0M
2023-04-19 8.99 9.02 8.80 9.02 0.0M
2023-04-18 9.09 9.10 8.99 8.99 0.0M
2023-04-17 9.11 9.18 8.75 9.04 0.0M
2023-04-14 9.24 9.39 9.08 9.10 0.0M
2023-04-13 8.95 9.23 8.95 9.00 0.0M
2023-04-12 9.16 9.21 8.90 9.02 0.0M
2023-04-11 8.96 9.23 8.68 9.12 0.0M
2023-04-10 8.68 9.30 8.63 9.10 0.0M
2023-04-06 8.32 8.95 8.20 8.77 0.0M
2023-04-05 8.45 8.61 8.28 8.28 0.0M
2023-04-04 8.38 8.97 8.26 8.41 0.0M
2023-04-03 8.63 8.63 8.14 8.47 0.0M
2023-03-31 7.95 8.70 7.95 8.60 0.0M
2023-03-30 7.71 7.86 7.51 7.86 0.0M
2023-03-29 6.73 7.84 6.52 7.50 0.1M
2023-03-28 6.95 7.05 6.50 6.50 0.0M
2023-03-27 6.51 7.00 6.42 6.95 0.0M
2023-03-24 6.96 6.97 6.45 6.50 0.0M
2023-03-23 6.97 7.10 6.87 7.06 0.0M
2023-03-22 7.17 7.41 6.89 6.89 0.0M
2023-03-21 6.53 7.35 6.53 7.16 0.0M
2023-03-20 6.73 6.73 6.13 6.48 0.0M
2023-03-17 6.95 7.01 6.50 6.56 0.0M
2023-03-16 6.96 7.32 6.96 7.13 0.0M
2023-03-15 6.99 7.15 6.88 7.00 0.0M
2023-03-14 7.15 7.36 7.09 7.25 0.0M
2023-03-13 6.90 7.15 6.75 7.11 0.0M
2023-03-10 7.32 7.47 6.91 7.08 0.0M
2023-03-09 7.96 7.96 7.36 7.36 0.0M
2023-03-08 8.17 8.19 7.67 7.98 0.0M
2023-03-07 8.05 8.37 7.76 8.17 0.0M
2023-03-06 8.74 8.74 8.02 8.26 0.0M
2023-03-03 8.80 9.10 8.64 8.74 0.0M
2023-03-02 9.22 9.39 8.63 8.77 0.0M
2023-03-01 9.39 9.64 9.27 9.30 0.0M
2023-02-28 9.25 9.44 9.08 9.42 0.0M
2023-02-27 9.19 9.54 9.09 9.34 0.0M
2023-02-24 9.18 9.45 8.93 9.03 0.0M
2023-02-23 9.38 9.91 9.30 9.50 0.0M
2023-02-22 8.43 9.50 8.43 9.27 0.0M
2023-02-21 8.65 8.68 8.46 8.50 0.0M
2023-02-17 8.52 8.78 8.51 8.78 0.0M
2023-02-16 8.94 9.02 8.51 8.58 0.0M
2023-02-15 8.94 9.11 8.92 9.10 0.0M
2023-02-14 8.95 9.17 8.88 9.17 0.0M
2023-02-13 8.99 9.19 8.85 9.10 0.0M
2023-02-10 8.92 9.05 8.85 9.00 0.0M
2023-02-09 9.18 9.27 8.79 8.95 0.0M
2023-02-08 9.17 9.26 8.67 8.95 0.0M
2023-02-07 9.68 9.68 8.92 9.22 0.0M
2023-02-06 9.35 9.41 8.81 9.00 0.0M
2023-02-03 9.51 9.94 9.05 9.50 0.0M
2023-02-02 9.19 10.20 9.19 9.75 0.1M
2023-02-01 9.30 9.36 8.99 9.07 0.0M
2023-01-31 9.24 9.24 8.90 9.24 0.0M
2023-01-30 9.40 9.48 9.01 9.10 0.0M
2023-01-27 9.05 9.74 9.05 9.47 0.0M
2023-01-26 8.95 9.00 8.75 8.88 0.0M
2023-01-25 9.16 9.20 8.83 8.95 0.0M
2023-01-24 9.25 9.47 9.17 9.17 0.0M
2023-01-23 8.75 9.43 8.75 9.40 0.0M
2023-01-20 8.53 8.69 8.23 8.66 0.0M
2023-01-19 9.01 9.01 8.46 8.50 0.0M
2023-01-18 9.90 10.03 8.85 9.01 0.0M
2023-01-17 9.81 10.06 9.78 9.94 0.0M
2023-01-13 10.05 10.23 9.80 9.82 0.0M
2023-01-12 10.00 10.29 9.86 10.08 0.0M
2023-01-11 9.93 10.25 9.74 9.74 0.0M
2023-01-10 10.00 10.32 9.70 9.73 0.0M
2023-01-09 9.60 10.19 9.60 9.60 0.0M
2023-01-06 9.40 9.68 9.05 9.57 0.0M
2023-01-05 9.25 9.64 9.25 9.30 0.0M
2023-01-04 9.11 9.58 8.75 9.25 0.0M
2023-01-03 7.70 8.88 7.70 8.75 0.1M