Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

7.250 -0.230 (-3.07%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 6, 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 (%)
May 03, 2024 7.460 7.539 7.202 7.480 15,681 +0.10(+1.36%)
May 02, 2024 7.180 7.530 7.020 7.380 18,625 +0.28(+3.94%)
May 01, 2024 7.220 7.460 7.100 7.100 22,633 -0.15(-2.07%)
Apr 30, 2024 7.130 7.480 7.051 7.250 19,529 +0.11(+1.54%)
Apr 29, 2024 7.310 7.369 7.010 7.140 50,235 -0.19(-2.59%)
Apr 26, 2024 7.770 7.860 7.330 7.330 39,698 -0.38(-4.93%)
Apr 25, 2024 7.620 7.770 7.570 7.710 13,394 +0.08(+1.05%)
Apr 24, 2024 7.885 7.885 7.630 7.630 8,242 -0.27(-3.42%)
Apr 23, 2024 7.980 8.120 7.810 7.900 33,418 +0.10(+1.28%)
Apr 22, 2024 7.640 7.940 7.630 7.800 23,779 +0.16(+2.03%)
Apr 19, 2024 7.590 7.750 7.390 7.645 33,314 +0.20(+2.76%)
Apr 18, 2024 7.220 7.440 7.160 7.440 4,578 +0.31(+4.35%)
Apr 17, 2024 7.250 7.460 7.020 7.130 16,655 -0.12(-1.66%)
Apr 16, 2024 7.520 7.520 6.930 7.250 44,168 -0.35(-4.61%)
Apr 15, 2024 7.880 7.880 7.520 7.600 37,891 -0.35(-4.40%)
Apr 12, 2024 7.700 8.000 7.700 7.950 27,521 +0.10(+1.27%)
Apr 11, 2024 7.770 8.000 7.610 7.850 66,355 +0.12(+1.55%)
Apr 10, 2024 7.790 7.930 7.720 7.730 27,838 -0.17(-2.15%)
Apr 09, 2024 7.800 8.210 7.790 7.900 48,113 +0.15(+1.87%)
Apr 08, 2024 7.920 7.980 7.654 7.755 43,334 -0.12(-1.59%)
Apr 05, 2024 7.990 8.000 7.850 7.880 29,003 -0.09(-1.13%)
Apr 04, 2024 7.860 8.100 7.800 7.970 27,086 +0.11(+1.40%)
Apr 03, 2024 8.190 8.230 7.750 7.860 45,081 -0.39(-4.73%)
Apr 02, 2024 8.150 8.260 7.600 8.250 106,854 +0.01(+0.12%)
Apr 01, 2024 8.600 8.920 8.150 8.240 102,833 -0.28(-3.29%)
Mar 28, 2024 9.000 9.160 8.280 8.520 662,321 -0.79(-8.49%)
Mar 27, 2024 9.360 9.414 9.100 9.310 48,555 -0.15(-1.59%)
Mar 26, 2024 9.214 9.628 8.790 9.460 25,388 -0.15(-1.56%)
Mar 25, 2024 9.220 9.610 9.110 9.610 3,228 +0.49(+5.37%)
Mar 22, 2024 9.520 9.590 9.086 9.120 7,422 -0.35(-3.70%)
Mar 21, 2024 9.870 9.870 9.450 9.470 4,265 +0.07(+0.74%)
Mar 20, 2024 9.220 9.580 8.970 9.400 24,584 +0.13(+1.40%)
Mar 19, 2024 9.680 9.680 9.270 9.270 9,326 -0.39(-4.04%)
Mar 18, 2024 9.940 9.940 9.410 9.660 63,337 -0.21(-2.13%)
Mar 15, 2024 9.300 9.870 9.220 9.870 37,905 +0.48(+5.11%)
Mar 14, 2024 9.447 9.675 9.390 9.390 9,724 -0.11(-1.16%)
Mar 13, 2024 9.540 9.540 9.460 9.500 4,890 -0.15(-1.55%)
Mar 12, 2024 9.780 9.780 9.497 9.650 6,520 -0.12(-1.23%)
Mar 11, 2024 9.670 9.855 9.635 9.770 22,211 -0.10(-1.01%)
Mar 08, 2024 9.150 9.920 9.150 9.870 15,368 +0.65(+7.05%)
Mar 07, 2024 9.250 9.400 9.160 9.220 72,511 +0.09(+0.99%)
Mar 06, 2024 9.000 9.278 8.920 9.130 41,691 +0.22(+2.47%)
Mar 05, 2024 8.600 9.130 8.600 8.910 26,524 +0.31(+3.57%)
Mar 04, 2024 8.480 8.650 8.210 8.603 14,325 +0.13(+1.57%)
Mar 01, 2024 8.600 8.920 8.451 8.470 12,467 +0.01(+0.12%)
Feb 29, 2024 8.260 8.860 8.150 8.460 43,784 +0.22(+2.67%)
Feb 28, 2024 8.340 8.380 8.040 8.240 21,281 -0.03(-0.36%)
Feb 27, 2024 8.290 8.710 8.265 8.270 22,112 -0.05(-0.60%)
Feb 26, 2024 8.790 8.790 8.320 8.320 16,535 -0.38(-4.37%)
Feb 23, 2024 8.960 9.000 8.700 8.700 23,873 -0.35(-3.87%)
Feb 22, 2024 8.950 9.200 8.600 9.050 24,534 -0.10(-1.09%)
Feb 21, 2024 9.100 9.384 9.000 9.150 11,090 +0.00(+0.00%)
Feb 20, 2024 9.180 9.398 9.130 9.150 32,574 +0.00(+0.00%)
Feb 16, 2024 9.420 9.630 9.150 9.150 33,855 -0.16(-1.72%)
Feb 15, 2024 9.800 9.802 9.230 9.310 6,590 -0.04(-0.48%)
Feb 14, 2024 10.01 10.01 9.355 9.355 18,615 -0.46(-4.69%)
Feb 13, 2024 9.750 10.06 9.750 9.815 11,112 -0.16(-1.55%)
Feb 12, 2024 9.980 10.05 9.720 9.970 2,591 +0.21(+2.15%)
Feb 09, 2024 9.880 9.880 9.650 9.760 14,246 +0.11(+1.14%)
Feb 08, 2024 9.750 9.830 9.650 9.650 6,596 -0.10(-1.03%)
Feb 07, 2024 9.690 9.890 9.690 9.750 41,961 +0.00(+0.00%)
Feb 06, 2024 9.750 9.888 9.650 9.750 23,436 -0.02(-0.20%)
Feb 05, 2024 9.620 10.14 9.470 9.770 25,877 +0.06(+0.62%)
Feb 02, 2024 9.780 10.04 9.690 9.710 16,797 -0.19(-1.92%)
Feb 01, 2024 9.980 10.26 9.800 9.900 13,560 +0.04(+0.41%)
Jan 31, 2024 10.18 10.25 9.860 9.860 6,957 -0.17(-1.69%)
Jan 30, 2024 10.01 10.07 9.910 10.03 4,696 -0.02(-0.20%)
Jan 29, 2024 9.800 10.05 9.770 10.05 10,524 +0.42(+4.36%)
Jan 26, 2024 9.620 10.01 9.610 9.630 5,478 +0.01(+0.10%)
Jan 25, 2024 9.560 9.908 9.560 9.620 6,102 +0.09(+0.94%)
Jan 24, 2024 10.20 10.21 9.510 9.530 9,499 -0.48(-4.80%)
Jan 23, 2024 9.540 10.21 9.540 10.01 21,517 +0.62(+6.60%)
Jan 22, 2024 9.800 9.830 9.180 9.390 42,917 -0.24(-2.49%)
Jan 19, 2024 9.450 9.690 9.300 9.630 10,242 +0.32(+3.44%)
Jan 18, 2024 9.700 9.700 9.220 9.310 16,723 -0.20(-2.10%)
Jan 17, 2024 9.440 9.700 9.080 9.510 15,527 -0.03(-0.31%)
Jan 16, 2024 9.570 9.655 9.270 9.540 33,636 -0.06(-0.63%)
Jan 12, 2024 9.820 9.940 9.600 9.600 11,376 -0.22(-2.24%)
Jan 11, 2024 9.670 9.965 9.640 9.820 15,259 +0.21(+2.19%)
Jan 10, 2024 9.930 9.965 9.565 9.610 28,279 -0.28(-2.83%)
Jan 09, 2024 9.870 9.970 9.870 9.890 6,852 -0.02(-0.20%)
Jan 08, 2024 9.710 10.09 9.710 9.910 14,505 +0.01(+0.10%)
Jan 05, 2024 9.830 10.02 9.830 9.900 11,418 +0.04(+0.41%)
Jan 04, 2024 9.880 10.10 9.790 9.860 23,951 -0.04(-0.40%)
Jan 03, 2024 10.19 10.37 9.890 9.900 40,757 -0.42(-4.07%)
Jan 02, 2024 10.36 10.65 10.32 10.32 25,277 -0.11(-1.05%)
Dec 29, 2023 10.05 10.71 10.05 10.43 41,091 +0.37(+3.68%)
Dec 28, 2023 10.09 10.19 9.950 10.06 37,633 -0.03(-0.30%)
Dec 27, 2023 10.46 10.62 9.950 10.09 57,212 -0.38(-3.63%)
Dec 26, 2023 10.04 10.57 9.970 10.47 63,332 +0.43(+4.28%)
Dec 22, 2023 10.11 10.37 10.00 10.04 64,923 -0.11(-1.08%)
Dec 21, 2023 10.17 10.41 9.850 10.15 78,142 +0.13(+1.30%)
Dec 20, 2023 10.25 10.46 9.990 10.02 78,639 -0.32(-3.09%)
Dec 19, 2023 10.56 10.70 10.28 10.34 40,158 -0.21(-1.99%)
Dec 18, 2023 11.57 11.69 10.29 10.55 51,659 -0.33(-3.03%)
Dec 15, 2023 10.38 10.88 10.03 10.88 112,883 +0.41(+3.92%)
Dec 14, 2023 10.09 10.75 10.09 10.47 74,202 +0.52(+5.23%)
Dec 13, 2023 10.05 10.21 9.880 9.950 92,561 -0.09(-0.90%)
Dec 12, 2023 10.29 10.29 9.850 10.04 35,084 -0.24(-2.33%)
Dec 11, 2023 10.51 10.59 10.12 10.28 34,411 -0.34(-3.20%)
Dec 08, 2023 10.39 10.77 10.39 10.62 14,531 +0.25(+2.41%)
Dec 07, 2023 10.47 10.94 10.20 10.37 36,615 -0.10(-0.96%)
Dec 06, 2023 10.95 11.36 10.37 10.47 53,617 -0.47(-4.30%)
Dec 05, 2023 11.29 11.32 10.85 10.94 37,396 -0.33(-2.93%)
Dec 04, 2023 11.31 11.97 11.18 11.27 63,404 -0.22(-1.91%)
Dec 01, 2023 10.85 11.50 10.85 11.49 32,607 +0.58(+5.32%)
Nov 30, 2023 11.00 11.12 10.71 10.91 40,131 -0.14(-1.27%)
Nov 29, 2023 10.68 11.30 10.68 11.05 42,194 +0.40(+3.76%)
Nov 28, 2023 10.84 10.93 10.59 10.65 17,979 -0.14(-1.30%)
Nov 27, 2023 11.23 11.23 10.72 10.79 38,427 -0.47(-4.17%)
Nov 24, 2023 11.17 11.35 11.16 11.26 10,052 +0.04(+0.36%)
Nov 22, 2023 11.58 11.70 11.15 11.22 12,689 -0.16(-1.41%)
Nov 21, 2023 11.44 11.49 11.23 11.38 16,671 -0.26(-2.23%)
Nov 20, 2023 11.46 11.95 11.36 11.64 30,572 +0.06(+0.52%)
Nov 17, 2023 11.36 11.58 11.00 11.58 32,401 +0.34(+3.02%)
Nov 16, 2023 11.65 11.91 11.05 11.24 43,808 -0.53(-4.50%)
Nov 15, 2023 11.97 12.13 11.66 11.77 39,260 -0.11(-0.93%)
Nov 14, 2023 11.83 12.20 11.81 11.88 37,428 +0.62(+5.51%)
Nov 13, 2023 11.39 11.57 11.10 11.26 30,156 -0.13(-1.14%)
Nov 10, 2023 10.90 11.53 10.76 11.39 48,003 +0.63(+5.86%)
Nov 09, 2023 10.90 11.25 10.76 10.76 55,845 +0.00(+0.00%)
Nov 08, 2023 10.71 10.81 10.48 10.76 31,020 +0.20(+1.89%)
Nov 07, 2023 10.90 11.03 10.40 10.56 48,202 -0.44(-4.00%)
Nov 06, 2023 12.05 12.41 10.94 11.00 104,812 -0.90(-7.56%)
Nov 03, 2023 11.30 12.05 11.13 11.90 103,829 +0.87(+7.89%)
Nov 02, 2023 10.51 11.20 10.40 11.03 78,852 +0.73(+7.09%)
Nov 01, 2023 10.24 10.38 10.05 10.30 25,896 +0.10(+0.98%)
Oct 31, 2023 10.18 10.31 9.795 10.20 96,182 +0.09(+0.89%)
Oct 30, 2023 10.24 10.38 9.670 10.11 75,771 -0.04(-0.39%)
Oct 27, 2023 10.49 10.77 10.11 10.15 35,832 -0.43(-4.06%)
Oct 26, 2023 10.74 11.00 10.30 10.58 87,574 -0.16(-1.49%)
Oct 25, 2023 11.10 11.21 10.62 10.74 58,859 -0.48(-4.28%)
Oct 24, 2023 11.28 11.54 11.07 11.22 66,480 -0.10(-0.88%)
Oct 23, 2023 11.23 11.60 11.03 11.32 41,967 +0.04(+0.35%)
Oct 20, 2023 10.98 11.49 10.88 11.28 63,573 +0.11(+0.98%)
Oct 19, 2023 11.24 11.47 10.93 11.17 83,411 -0.25(-2.19%)
Oct 18, 2023 12.33 12.41 11.26 11.42 121,801 -1.25(-9.87%)
Oct 17, 2023 12.01 13.35 11.95 12.67 105,329 +0.35(+2.84%)
Oct 16, 2023 11.76 12.41 11.60 12.32 41,401 +0.54(+4.58%)
Oct 13, 2023 12.28 12.34 10.95 11.78 282,966 -0.54(-4.38%)
Oct 12, 2023 12.81 12.81 12.02 12.32 85,027 -0.51(-3.98%)
Oct 11, 2023 13.31 13.46 12.71 12.83 46,785 -0.45(-3.39%)
Oct 10, 2023 13.31 13.53 13.05 13.28 47,158 -0.05(-0.38%)
Oct 09, 2023 12.58 13.48 12.50 13.33 49,237 +0.64(+5.04%)
Oct 06, 2023 12.58 12.76 12.15 12.69 42,353 +0.06(+0.48%)
Oct 05, 2023 12.77 12.77 12.40 12.63 90,877 -0.11(-0.86%)
Oct 04, 2023 12.94 12.94 12.53 12.74 70,182 -0.20(-1.55%)
Oct 03, 2023 13.35 13.37 12.66 12.94 95,081 -0.59(-4.36%)
Oct 02, 2023 14.15 14.15 13.04 13.53 139,900 -0.77(-5.38%)
Sep 29, 2023 13.69 15.17 13.56 14.30 152,401 +0.88(+6.56%)
Sep 28, 2023 13.32 13.76 12.91 13.42 243,905 -0.37(-2.68%)
Sep 27, 2023 14.15 14.58 13.40 13.79 131,674 -0.55(-3.84%)
Sep 26, 2023 14.64 15.00 14.21 14.34 166,692 -0.44(-2.98%)
Sep 25, 2023 15.18 14.98 14.74 14.78 128,006 -0.73(-4.71%)
Sep 22, 2023 15.52 15.68 15.29 15.51 40,475 -0.09(-0.58%)
Sep 21, 2023 15.24 15.86 15.07 15.60 59,596 +0.17(+1.10%)
Sep 20, 2023 15.89 15.93 15.41 15.43 89,959 -0.36(-2.28%)
Sep 19, 2023 16.19 16.34 15.56 15.79 111,748 -0.43(-2.65%)
Sep 18, 2023 16.47 16.47 15.56 16.22 101,789 -0.44(-2.64%)
Sep 15, 2023 17.28 17.28 16.55 16.66 117,110 -0.64(-3.70%)
Sep 14, 2023 16.89 17.57 16.89 17.30 64,247 +0.48(+2.85%)
Sep 13, 2023 17.24 17.75 16.72 16.82 114,780 -0.87(-4.92%)
Sep 12, 2023 17.26 18.12 17.15 17.69 113,297 +0.53(+3.09%)
Sep 11, 2023 17.36 17.98 16.20 17.16 151,072 +0.12(+0.70%)
Sep 08, 2023 17.22 17.28 16.08 17.04 207,010 -0.02(-0.12%)
Sep 07, 2023 18.39 18.39 17.05 17.06 188,228 -1.55(-8.33%)
Sep 06, 2023 19.90 21.19 18.38 18.61 300,051 -1.40(-7.00%)
Sep 05, 2023 19.32 20.19 19.31 20.01 152,878 +0.55(+2.83%)
Sep 01, 2023 20.00 20.87 19.28 19.46 348,115 -0.47(-2.36%)
Aug 31, 2023 17.62 20.15 17.51 19.93 405,797 +2.29(+12.98%)
Aug 30, 2023 18.87 19.38 17.38 17.64 283,726 -1.35(-7.11%)
Aug 29, 2023 18.31 19.44 17.86 18.99 273,284 +0.73(+4.00%)
Aug 28, 2023 18.98 19.60 17.79 18.26 291,261 -0.41(-2.20%)
Aug 25, 2023 20.35 21.67 18.45 18.67 538,272 -2.25(-10.76%)
Aug 24, 2023 22.29 22.75 20.32 20.92 706,463 -0.93(-4.26%)
Aug 23, 2023 20.04 22.10 19.67 21.85 823,744 +1.86(+9.30%)
Aug 22, 2023 19.00 20.91 18.42 19.99 888,298 +1.26(+6.73%)
Aug 21, 2023 14.61 19.13 14.33 18.73 2,353,878 +4.05(+27.59%)
Aug 18, 2023 14.31 15.00 13.69 14.68 210,827 -0.15(-1.01%)
Aug 17, 2023 15.31 15.70 14.62 14.83 270,484 -0.68(-4.38%)
Aug 16, 2023 17.21 17.80 15.31 15.51 830,019 -1.64(-9.56%)
Aug 15, 2023 14.30 17.65 14.17 17.15 2,064,652 +2.77(+19.26%)
Aug 14, 2023 12.98 15.00 12.90 14.38 3,939,757 +1.41(+10.87%)
Aug 11, 2023 13.00 13.89 11.60 12.97 23,276,344 +4.52(+53.49%)
Aug 10, 2023 8.410 8.820 8.380 8.450 18,674 +0.05(+0.60%)
Aug 09, 2023 8.670 8.690 8.400 8.400 11,794 -0.30(-3.45%)
Aug 08, 2023 8.960 8.980 8.659 8.700 10,240 -0.26(-2.90%)
Aug 07, 2023 9.070 9.099 8.900 8.960 24,490 -0.14(-1.54%)
Aug 04, 2023 9.290 9.440 9.050 9.100 57,106 -0.13(-1.41%)
Aug 03, 2023 9.100 9.250 9.075 9.230 19,186 +0.13(+1.43%)
Aug 02, 2023 9.210 9.390 9.050 9.100 54,879 -0.23(-2.47%)
Aug 01, 2023 9.370 9.370 9.250 9.330 25,148 -0.10(-1.06%)
Jul 31, 2023 9.250 9.470 9.145 9.430 57,042 +0.33(+3.63%)
Jul 28, 2023 8.880 9.100 8.880 9.100 14,668 +0.30(+3.41%)
Jul 27, 2023 9.300 9.310 8.400 8.800 42,511 -0.49(-5.27%)
Jul 26, 2023 9.570 9.570 9.220 9.290 13,344 -0.29(-3.03%)
Jul 25, 2023 9.780 9.850 9.522 9.580 67,467 -0.20(-2.04%)
Jul 24, 2023 9.940 10.00 9.780 9.780 31,749 -0.21(-2.10%)
Jul 21, 2023 9.990 10.07 9.800 9.990 30,951 +0.14(+1.42%)
Jul 20, 2023 10.00 10.03 9.800 9.850 20,892 -0.15(-1.50%)
Jul 19, 2023 9.970 10.05 9.920 10.00 23,919 +0.03(+0.30%)
Jul 18, 2023 9.940 10.20 9.910 9.970 51,340 +0.12(+1.22%)
Jul 17, 2023 9.860 10.00 9.820 9.850 42,002 -0.07(-0.71%)
Jul 14, 2023 9.950 9.950 9.850 9.920 31,738 +0.04(+0.40%)
Jul 13, 2023 9.960 9.960 9.880 9.880 25,049 -0.03(-0.30%)
Jul 12, 2023 9.850 10.20 9.850 9.910 55,386 +0.17(+1.75%)
Jul 11, 2023 9.850 9.914 9.682 9.740 44,835 -0.06(-0.61%)
Jul 10, 2023 9.590 9.800 9.590 9.800 23,058 +0.06(+0.62%)
Jul 07, 2023 9.600 9.870 9.600 9.740 43,681 +0.19(+1.99%)
Jul 06, 2023 9.630 9.730 9.550 9.550 47,713 -0.06(-0.62%)
Jul 05, 2023 9.510 9.670 9.505 9.610 60,704 +0.11(+1.16%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.