Satellos Bioscience Inc. (TSX:MSCL)
Canada · Delayed Price · Currency is CAD 10.12
+1.10 (12.20%)
Nov 6, 2026, 4:00 PM EST
Satellos Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.40 | 10.49 | 9.20 | 10.12 | 10.12 | 12.20% | 29,021 |
| Nov 5, 2026 | 9.08 | 9.08 | 8.65 | 9.02 | 9.02 | -3.11% | 34,191 |
| Nov 4, 2026 | 9.00 | 9.31 | 9.00 | 9.31 | 9.31 | 3.44% | 401 |
| Nov 3, 2026 | 9.08 | 9.11 | 9.00 | 9.00 | 9.00 | -0.55% | 7,819 |
| Nov 2, 2026 | 9.32 | 9.32 | 9.05 | 9.05 | 9.05 | -5.14% | 826 |
| Oct 30, 2026 | 9.60 | 9.60 | 9.05 | 9.54 | 9.54 | -0.63% | 3,137 |
| Oct 29, 2026 | 9.08 | 9.76 | 9.05 | 9.60 | 9.60 | 6.31% | 3,019 |
| Oct 28, 2026 | 9.67 | 9.88 | 9.01 | 9.03 | 9.03 | -6.62% | 13,760 |
| Oct 27, 2026 | 9.52 | 10.00 | 9.52 | 9.67 | 9.67 | 3.64% | 9,036 |
| Oct 26, 2026 | 9.25 | 9.33 | 9.00 | 9.33 | 9.33 | 2.19% | 11,145 |
| Oct 23, 2026 | 9.23 | 9.38 | 9.05 | 9.13 | 9.13 | 0.11% | 7,208 |
| Oct 22, 2026 | 9.39 | 9.68 | 9.12 | 9.12 | 9.12 | -4.20% | 17,660 |
| Oct 21, 2026 | 9.84 | 9.84 | 9.40 | 9.52 | 9.52 | -1.96% | 4,855 |
| Oct 20, 2026 | 9.37 | 9.71 | 9.27 | 9.71 | 9.71 | 5.77% | 9,250 |
| Oct 19, 2026 | 9.60 | 9.65 | 9.02 | 9.18 | 9.18 | -0.76% | 5,746 |
| Oct 16, 2026 | 10.00 | 10.00 | 9.25 | 9.25 | 9.25 | -5.52% | 13,239 |
| Oct 15, 2026 | 9.61 | 9.79 | 9.40 | 9.79 | 9.79 | 3.05% | 3,963 |
| Oct 14, 2026 | 10.01 | 10.01 | 9.48 | 9.50 | 9.50 | -4.04% | 6,087 |
| Oct 13, 2026 | 10.70 | 10.70 | 9.90 | 9.90 | 9.90 | -7.56% | 37,667 |
| Oct 9, 2026 | 10.50 | 11.10 | 10.34 | 10.71 | 10.71 | 2.78% | 12,241 |
| Oct 8, 2026 | 11.64 | 11.64 | 10.31 | 10.42 | 10.42 | -6.38% | 19,388 |
| Oct 7, 2026 | 10.75 | 11.83 | 10.56 | 11.13 | 11.13 | 3.34% | 10,127 |
| Oct 6, 2026 | 11.74 | 11.75 | 10.72 | 10.77 | 10.77 | -6.35% | 13,165 |
| Oct 5, 2026 | 12.47 | 12.47 | 11.50 | 11.50 | 11.50 | -4.25% | 9,375 |
| Oct 2, 2026 | 12.41 | 12.41 | 12.01 | 12.01 | 12.01 | -0.66% | 25,522 |
| Oct 1, 2026 | 12.02 | 12.50 | 12.02 | 12.09 | 12.09 | - | 4,400 |
| Sep 30, 2026 | 12.49 | 12.49 | 12.02 | 12.09 | 12.09 | -0.90% | 10,360 |
| Sep 29, 2026 | 12.29 | 12.42 | 12.02 | 12.20 | 12.20 | -2.05% | 14,518 |
| Sep 28, 2026 | 12.35 | 12.64 | 12.35 | 12.46 | 12.46 | -0.36% | 3,047 |
| Sep 25, 2026 | 12.20 | 12.51 | 12.17 | 12.50 | 12.50 | 1.30% | 1,746 |
| Sep 24, 2026 | 12.75 | 12.75 | 11.97 | 12.34 | 12.34 | 1.40% | 9,615 |
| Sep 23, 2026 | 12.50 | 12.50 | 12.01 | 12.17 | 12.17 | -4.02% | 17,458 |
| Sep 22, 2026 | 12.87 | 12.87 | 12.45 | 12.68 | 12.68 | -1.48% | 5,730 |
| Sep 21, 2026 | 13.10 | 13.10 | 12.87 | 12.87 | 12.87 | -1.23% | 12,362 |
| Sep 18, 2026 | 13.48 | 13.49 | 13.03 | 13.03 | 13.03 | -1.81% | 4,805 |
| Sep 17, 2026 | 13.34 | 13.50 | 13.27 | 13.27 | 13.27 | 2.08% | 13,580 |
| Sep 16, 2026 | 13.03 | 13.36 | 13.00 | 13.00 | 13.00 | -0.08% | 10,938 |
| Sep 15, 2026 | 13.13 | 13.15 | 13.01 | 13.01 | 13.01 | -3.70% | 5,886 |
| Sep 14, 2026 | 14.00 | 14.00 | 13.51 | 13.51 | 13.51 | 2.35% | 6,114 |
| Sep 11, 2026 | 13.99 | 14.16 | 13.20 | 13.20 | 13.20 | -5.24% | 7,102 |
| Sep 10, 2026 | 13.95 | 14.34 | 13.56 | 13.93 | 13.93 | 0.58% | 10,503 |
| Sep 9, 2026 | 12.94 | 14.25 | 12.89 | 13.85 | 13.85 | 8.46% | 22,450 |
| Sep 8, 2026 | 12.45 | 13.26 | 12.44 | 12.77 | 12.77 | 2.57% | 31,108 |
| Sep 4, 2026 | 12.35 | 12.62 | 12.35 | 12.45 | 12.45 | -0.64% | 1,103 |
| Sep 3, 2026 | 12.57 | 12.79 | 12.39 | 12.53 | 12.53 | -0.56% | 11,519 |
| Sep 2, 2026 | 12.41 | 12.66 | 12.41 | 12.60 | 12.60 | -1.95% | 8,574 |
| Sep 1, 2026 | 13.03 | 13.03 | 12.51 | 12.85 | 12.85 | -1.23% | 4,221 |
| Aug 31, 2026 | 12.95 | 13.01 | 12.14 | 13.01 | 13.01 | 7.43% | 29,635 |
| Aug 28, 2026 | 13.21 | 13.22 | 12.11 | 12.11 | 12.11 | -7.42% | 9,283 |
| Aug 27, 2026 | 13.00 | 13.10 | 12.97 | 13.08 | 13.08 | - | 9,798 |