Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares (NQ: TSAT )

13.09 +0.45 (+3.56%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 12.61 13.15 12.02 13.09 34,342 +0.45(+3.56%)
Oct 30, 2024 12.79 12.91 12.32 12.64 29,041 -0.12(-0.94%)
Oct 29, 2024 13.15 13.15 12.52 12.76 30,695 -0.37(-2.82%)
Oct 28, 2024 13.13 13.38 13.09 13.13 25,884 +0.17(+1.31%)
Oct 25, 2024 13.43 13.62 12.94 12.96 108,446 -0.47(-3.50%)
Oct 24, 2024 13.44 13.78 13.23 13.43 24,794 -0.07(-0.52%)
Oct 23, 2024 14.35 14.81 13.16 13.50 77,552 -0.85(-5.92%)
Oct 22, 2024 14.35 14.72 14.01 14.35 40,944 +0.09(+0.63%)
Oct 21, 2024 14.14 14.41 13.42 14.26 133,271 +0.20(+1.42%)
Oct 18, 2024 14.04 14.16 13.61 14.06 56,726 +0.56(+4.15%)
Oct 17, 2024 13.99 14.46 13.25 13.50 67,782 -0.40(-2.88%)
Oct 16, 2024 13.28 14.81 13.10 13.90 97,706 +0.60(+4.51%)
Oct 15, 2024 13.50 13.72 12.60 13.30 40,195 -0.34(-2.49%)
Oct 14, 2024 13.70 15.02 13.50 13.64 141,175 -0.04(-0.29%)
Oct 11, 2024 12.54 13.84 12.54 13.68 50,870 +1.13(+9.00%)
Oct 10, 2024 12.65 12.89 12.31 12.55 29,431 -0.23(-1.80%)
Oct 09, 2024 12.99 12.99 12.55 12.78 29,907 -0.07(-0.54%)
Oct 08, 2024 13.17 13.17 12.57 12.85 19,670 -0.53(-3.96%)
Oct 07, 2024 13.60 13.68 13.07 13.38 25,560 -0.21(-1.55%)
Oct 04, 2024 13.65 13.82 13.00 13.59 47,598 -0.20(-1.45%)
Oct 03, 2024 13.24 13.79 13.00 13.79 36,157 +0.52(+3.92%)
Oct 02, 2024 12.93 13.35 12.54 13.27 16,968 +0.20(+1.49%)
Oct 01, 2024 13.25 13.34 12.44 13.07 36,113 -0.10(-0.72%)
Sep 30, 2024 13.53 13.54 13.01 13.17 23,519 -0.23(-1.72%)
Sep 27, 2024 12.39 13.59 12.23 13.40 129,144 +1.27(+10.47%)
Sep 26, 2024 11.86 12.21 11.41 12.13 13,470 +0.20(+1.68%)
Sep 25, 2024 12.42 12.62 11.76 11.93 45,492 -0.37(-3.01%)
Sep 24, 2024 12.32 12.45 12.00 12.30 27,733 +0.15(+1.23%)
Sep 23, 2024 12.06 12.29 11.69 12.15 27,267 +0.19(+1.59%)
Sep 20, 2024 10.73 12.07 10.53 11.96 50,518 +1.27(+11.88%)
Sep 19, 2024 11.10 11.10 10.55 10.69 13,600 -0.13(-1.20%)
Sep 18, 2024 11.23 11.23 10.45 10.82 114,922 -0.58(-5.09%)
Sep 17, 2024 10.53 11.67 10.50 11.40 30,096 +0.87(+8.21%)
Sep 16, 2024 12.02 12.38 10.20 10.54 102,232 -1.54(-12.72%)
Sep 13, 2024 11.09 13.35 10.98 12.07 233,469 +1.13(+10.33%)
Sep 12, 2024 10.19 11.12 10.19 10.94 11,674 +0.68(+6.63%)
Sep 11, 2024 10.84 10.94 10.16 10.26 9,647 -0.78(-7.07%)
Sep 10, 2024 10.32 11.04 10.10 11.04 9,784 +0.70(+6.77%)
Sep 09, 2024 11.26 11.26 10.31 10.34 11,608 -0.40(-3.72%)
Sep 06, 2024 11.37 11.39 10.73 10.74 14,289 -0.46(-4.11%)
Sep 05, 2024 10.42 11.25 10.28 11.20 22,981 +0.70(+6.67%)
Sep 04, 2024 9.860 10.50 9.860 10.50 10,269 +0.23(+2.24%)
Sep 03, 2024 10.80 10.80 10.08 10.27 10,351 -0.63(-5.78%)
Aug 30, 2024 10.53 11.00 10.27 10.90 18,161 +0.42(+4.01%)
Aug 29, 2024 10.19 10.68 10.07 10.48 35,125 +0.14(+1.35%)
Aug 28, 2024 10.67 10.70 10.00 10.34 10,923 -0.36(-3.36%)
Aug 27, 2024 10.08 10.70 9.850 10.70 22,647 +0.60(+5.94%)
Aug 26, 2024 10.16 10.27 10.00 10.10 9,578 -0.08(-0.79%)
Aug 23, 2024 9.270 10.18 9.250 10.18 19,710 +0.95(+10.29%)
Aug 22, 2024 9.320 9.430 9.040 9.230 17,178 -0.22(-2.33%)
Aug 21, 2024 9.370 9.480 9.255 9.450 6,736 +0.15(+1.61%)
Aug 20, 2024 10.07 10.07 9.240 9.300 15,123 -0.68(-6.81%)
Aug 19, 2024 10.14 10.14 9.563 9.980 13,647 -0.21(-2.06%)
Aug 16, 2024 9.050 10.20 9.050 10.19 23,889 +1.09(+11.98%)
Aug 15, 2024 8.980 9.120 8.660 9.100 55,272 +0.17(+1.90%)
Aug 14, 2024 8.450 9.380 8.450 8.930 129,241 +0.60(+7.20%)
Aug 13, 2024 8.010 8.380 8.000 8.330 33,050 +0.35(+4.39%)
Aug 12, 2024 7.880 7.980 7.860 7.980 6,347 -0.07(-0.87%)
Aug 09, 2024 7.890 8.150 7.848 8.050 9,207 +0.21(+2.68%)
Aug 08, 2024 7.720 7.980 7.690 7.840 9,712 +0.06(+0.77%)
Aug 07, 2024 7.770 8.100 7.460 7.780 14,350 -0.04(-0.51%)
Aug 06, 2024 7.640 7.990 7.210 7.820 88,468 +0.16(+2.15%)
Aug 05, 2024 7.570 7.870 7.570 7.655 17,446 -0.34(-4.31%)
Aug 02, 2024 7.830 8.080 7.830 8.000 10,105 +0.03(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.