Satellos Bioscience Inc. (TSX:MSCL)
Canada · Delayed Price · Currency is CAD 8.00
-0.02 (-0.25%)
Jun 15, 2026, 3:59 PM EST
Satellos Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 8.10 | 8.27 | 8.00 | 8.00 | 8.00 | -0.25% | 11,569 |
| Jun 12, 2026 | 8.49 | 8.49 | 8.01 | 8.02 | 8.02 | - | 13,495 |
| Jun 11, 2026 | 8.29 | 8.42 | 7.97 | 8.02 | 8.02 | -4.41% | 13,621 |
| Jun 10, 2026 | 8.10 | 8.48 | 8.10 | 8.39 | 8.39 | 1.08% | 4,999 |
| Jun 9, 2026 | 7.92 | 8.65 | 7.92 | 8.30 | 8.30 | -2.47% | 12,062 |
| Jun 8, 2026 | 8.20 | 8.52 | 8.00 | 8.51 | 8.51 | 3.78% | 10,204 |
| Jun 5, 2026 | 8.22 | 8.40 | 7.90 | 8.20 | 8.20 | -1.20% | 22,469 |
| Jun 4, 2026 | 9.19 | 9.19 | 8.18 | 8.30 | 8.30 | -0.12% | 19,905 |
| Jun 3, 2026 | 9.80 | 9.80 | 8.31 | 8.31 | 8.31 | -14.06% | 31,089 |
| Jun 2, 2026 | 9.58 | 9.75 | 9.57 | 9.67 | 9.67 | 1.04% | 4,167 |
| Jun 1, 2026 | 10.26 | 10.26 | 9.57 | 9.57 | 9.57 | -5.25% | 2,246 |
| May 29, 2026 | 9.60 | 10.10 | 9.49 | 10.10 | 10.10 | 4.77% | 9,147 |
| May 28, 2026 | 9.60 | 9.75 | 9.60 | 9.64 | 9.64 | 0.63% | 4,208 |
| May 27, 2026 | 9.57 | 9.75 | 9.57 | 9.58 | 9.58 | 2.46% | 4,212 |
| May 26, 2026 | 9.34 | 9.40 | 9.28 | 9.35 | 9.35 | -0.53% | 9,151 |
| May 25, 2026 | 9.35 | 9.40 | 9.25 | 9.40 | 9.40 | -1.57% | 7,724 |
| May 22, 2026 | 10.00 | 10.00 | 9.38 | 9.55 | 9.55 | -2.85% | 23,397 |
| May 21, 2026 | 9.65 | 10.00 | 9.65 | 9.83 | 9.83 | -0.71% | 1,569 |
| May 20, 2026 | 9.85 | 10.01 | 9.64 | 9.90 | 9.90 | 3.45% | 2,005 |
| May 19, 2026 | 9.95 | 9.95 | 9.57 | 9.57 | 9.57 | -3.82% | 825 |
| May 15, 2026 | 9.78 | 9.95 | 9.42 | 9.95 | 9.95 | -0.20% | 8,691 |
| May 14, 2026 | 9.80 | 9.98 | 9.62 | 9.97 | 9.97 | 0.50% | 46,308 |
| May 13, 2026 | 10.02 | 10.15 | 9.92 | 9.92 | 9.92 | -2.17% | 1,013 |
| May 12, 2026 | 10.23 | 10.23 | 9.89 | 10.14 | 10.14 | 1.40% | 1,751 |
| May 11, 2026 | 11.35 | 11.35 | 9.87 | 10.00 | 10.00 | -2.53% | 15,360 |
| May 8, 2026 | 10.12 | 10.50 | 10.12 | 10.26 | 10.26 | 4.69% | 4,301 |
| May 7, 2026 | 10.47 | 10.47 | 9.80 | 9.80 | 9.80 | -6.22% | 4,951 |
| May 6, 2026 | 11.05 | 11.05 | 10.10 | 10.45 | 10.45 | -5.00% | 24,403 |
| May 5, 2026 | 11.65 | 11.65 | 11.00 | 11.00 | 11.00 | -4.93% | 21,985 |
| May 4, 2026 | 10.64 | 11.72 | 10.63 | 11.57 | 11.57 | 8.95% | 15,125 |
| May 1, 2026 | 10.69 | 10.82 | 10.33 | 10.62 | 10.62 | -1.21% | 7,195 |
| Apr 30, 2026 | 10.10 | 10.82 | 10.10 | 10.75 | 10.75 | 8.15% | 20,929 |
| Apr 29, 2026 | 11.00 | 11.00 | 9.94 | 9.94 | 9.94 | -4.51% | 9,780 |
| Apr 28, 2026 | 9.95 | 10.68 | 9.94 | 10.41 | 10.41 | 5.79% | 17,809 |
| Apr 27, 2026 | 9.40 | 9.84 | 9.28 | 9.84 | 9.84 | 0.92% | 10,333 |
| Apr 24, 2026 | 9.95 | 9.95 | 9.40 | 9.75 | 9.75 | 2.63% | 5,008 |
| Apr 23, 2026 | 10.36 | 10.36 | 9.39 | 9.50 | 9.50 | -8.30% | 16,129 |
| Apr 22, 2026 | 10.51 | 10.65 | 10.26 | 10.36 | 10.36 | -1.33% | 2,880 |
| Apr 21, 2026 | 10.88 | 11.26 | 10.50 | 10.50 | 10.50 | -1.87% | 24,865 |
| Apr 20, 2026 | 11.91 | 11.91 | 10.40 | 10.70 | 10.70 | -10.16% | 16,715 |
| Apr 17, 2026 | 12.94 | 12.94 | 11.40 | 11.91 | 11.91 | -0.33% | 17,033 |
| Apr 16, 2026 | 10.00 | 12.02 | 9.90 | 11.95 | 11.95 | 18.32% | 22,050 |
| Apr 15, 2026 | 10.00 | 10.10 | 9.85 | 10.10 | 10.10 | 2.18% | 4,938 |
| Apr 14, 2026 | 10.30 | 10.36 | 9.67 | 9.89 | 9.89 | -1.45% | 19,776 |
| Apr 13, 2026 | 9.21 | 10.20 | 9.00 | 10.03 | 10.03 | 10.83% | 31,876 |
| Apr 10, 2026 | 8.68 | 9.05 | 8.49 | 9.05 | 9.05 | 5.11% | 15,024 |
| Apr 9, 2026 | 8.35 | 8.73 | 8.20 | 8.61 | 8.61 | -0.46% | 25,120 |
| Apr 8, 2026 | 8.00 | 8.84 | 8.00 | 8.65 | 8.65 | 9.49% | 12,209 |
| Apr 7, 2026 | 7.98 | 7.98 | 7.67 | 7.90 | 7.90 | -0.88% | 20,328 |
| Apr 6, 2026 | 8.16 | 8.26 | 7.88 | 7.97 | 7.97 | -3.39% | 22,121 |