Satellos Bioscience Inc. (TSX:MSCL)
Canada · Delayed Price · Currency is CAD 17.27
-0.58 (-3.25%)
Mar 3, 2026, 4:00 PM EST
Satellos Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 18.61 | 18.98 | 16.64 | 17.27 | 17.27 | -3.25% | 20,946 |
| Mar 2, 2026 | 17.01 | 18.21 | 17.00 | 17.85 | 17.85 | 4.94% | 39,940 |
| Feb 27, 2026 | 16.40 | 17.02 | 16.35 | 17.01 | 17.01 | 4.23% | 12,179 |
| Feb 26, 2026 | 16.49 | 16.94 | 15.67 | 16.32 | 16.32 | 0.93% | 33,830 |
| Feb 25, 2026 | 15.74 | 16.44 | 15.18 | 16.17 | 16.17 | 5.00% | 28,177 |
| Feb 24, 2026 | 15.24 | 15.40 | 14.82 | 15.40 | 15.40 | 0.26% | 14,427 |
| Feb 23, 2026 | 15.36 | 15.70 | 15.14 | 15.36 | 15.36 | -1.48% | 9,356 |
| Feb 20, 2026 | 15.25 | 15.60 | 15.25 | 15.59 | 15.59 | 2.23% | 12,542 |
| Feb 19, 2026 | 15.40 | 15.50 | 15.25 | 15.25 | 15.25 | -1.29% | 2,495 |
| Feb 18, 2026 | 15.60 | 15.72 | 15.20 | 15.45 | 15.45 | -0.83% | 14,803 |
| Feb 17, 2026 | 16.00 | 16.00 | 15.39 | 15.58 | 15.58 | -1.02% | 19,738 |
| Feb 13, 2026 | 15.45 | 15.99 | 15.40 | 15.74 | 15.74 | 2.54% | 70,696 |
| Feb 12, 2026 | 15.99 | 16.20 | 15.25 | 15.35 | 15.35 | -2.66% | 30,845 |
| Feb 11, 2026 | 15.01 | 15.85 | 14.70 | 15.77 | 15.77 | 4.09% | 25,195 |
| Feb 10, 2026 | 14.98 | 15.31 | 14.70 | 15.15 | 15.15 | 1.00% | 37,660 |
| Feb 9, 2026 | 16.00 | 16.00 | 14.77 | 15.00 | 15.00 | -6.54% | 39,839 |
| Feb 6, 2026 | 16.59 | 16.88 | 15.15 | 16.05 | 16.05 | -0.62% | 106,185 |
| Feb 5, 2026 | 16.84 | 16.85 | 15.62 | 16.15 | 16.15 | -3.24% | 93,433 |
| Feb 4, 2026 | 16.99 | 17.00 | 16.20 | 16.69 | 16.69 | -1.13% | 9,730 |
| Feb 3, 2026 | 16.00 | 16.88 | 15.69 | 16.88 | 16.88 | 5.57% | 32,900 |
| Feb 2, 2026 | 15.47 | 16.80 | 15.40 | 15.99 | 15.99 | 3.36% | 29,257 |
| Jan 30, 2026 | 15.24 | 15.60 | 15.24 | 15.47 | 15.47 | 2.31% | 13,590 |
| Jan 29, 2026 | 14.88 | 15.36 | 14.40 | 15.12 | 15.12 | 3.28% | 45,570 |
| Jan 28, 2026 | 15.48 | 15.48 | 14.04 | 14.64 | 14.64 | -8.96% | 282,018 |
| Jan 27, 2026 | 15.60 | 16.32 | 14.88 | 16.08 | 16.08 | 7.20% | 30,921 |
| Jan 26, 2026 | 15.36 | 16.44 | 13.92 | 15.00 | 15.00 | 8.70% | 262,269 |
| Jan 23, 2026 | 13.20 | 14.76 | 12.84 | 13.80 | 13.80 | 7.48% | 67,904 |
| Jan 22, 2026 | 11.04 | 12.96 | 11.04 | 12.84 | 12.84 | 13.83% | 43,188 |
| Jan 21, 2026 | 10.80 | 11.40 | 10.80 | 11.28 | 11.28 | 5.62% | 15,189 |
| Jan 20, 2026 | 10.92 | 11.04 | 10.68 | 10.68 | 10.68 | -5.32% | 4,527 |
| Jan 19, 2026 | 11.28 | 11.28 | 11.04 | 11.28 | 11.28 | 2.17% | 3,189 |
| Jan 16, 2026 | 10.32 | 11.16 | 10.32 | 11.04 | 11.04 | 4.55% | 15,950 |
| Jan 15, 2026 | 11.40 | 11.40 | 10.56 | 10.56 | 10.56 | -7.37% | 18,719 |
| Jan 14, 2026 | 10.92 | 11.76 | 10.86 | 11.40 | 11.40 | 7.95% | 78,642 |
| Jan 13, 2026 | 9.84 | 11.64 | 9.84 | 10.56 | 10.56 | 8.64% | 73,320 |
| Jan 12, 2026 | 10.08 | 10.08 | 9.48 | 9.72 | 9.72 | -2.99% | 11,125 |
| Jan 9, 2026 | 9.72 | 10.44 | 9.72 | 10.02 | 10.02 | 0.60% | 21,156 |
| Jan 8, 2026 | 9.72 | 10.32 | 9.48 | 9.96 | 9.96 | 5.06% | 54,160 |
| Jan 7, 2026 | 8.52 | 9.96 | 8.52 | 9.48 | 9.48 | 12.86% | 41,934 |
| Jan 6, 2026 | 8.40 | 8.64 | 8.40 | 8.40 | 8.40 | -2.78% | 4,996 |
| Jan 5, 2026 | 8.52 | 8.76 | 8.40 | 8.64 | 8.64 | 2.86% | 16,764 |
| Jan 2, 2026 | 8.16 | 8.52 | 8.16 | 8.40 | 8.40 | 6.06% | 11,314 |
| Dec 31, 2025 | 8.04 | 8.04 | 7.92 | 7.92 | 7.92 | 0.76% | 2,645 |
| Dec 30, 2025 | 8.16 | 8.16 | 7.80 | 7.86 | 7.86 | -2.24% | 2,999 |
| Dec 29, 2025 | 8.16 | 8.22 | 7.68 | 8.04 | 8.04 | - | 6,198 |
| Dec 24, 2025 | 8.04 | 8.16 | 7.92 | 8.04 | 8.04 | -1.47% | 15,624 |
| Dec 23, 2025 | 7.92 | 8.16 | 7.56 | 8.16 | 8.16 | 3.03% | 6,654 |
| Dec 22, 2025 | 8.04 | 8.28 | 7.92 | 7.92 | 7.92 | -2.94% | 11,006 |
| Dec 19, 2025 | 8.16 | 8.16 | 7.92 | 8.16 | 8.16 | 1.49% | 10,393 |
| Dec 18, 2025 | 8.28 | 8.28 | 8.04 | 8.04 | 8.04 | -1.47% | 20,970 |