Satellos Bioscience Inc. (TSX:MSCL)
Canada · Delayed Price · Currency is CAD 13.38
-0.47 (-3.39%)
Aug 14, 2026, 3:59 PM EST
Satellos Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13.60 | 13.60 | 13.30 | 13.38 | 13.38 | -3.39% | 6,883 |
| Aug 13, 2026 | 13.91 | 14.00 | 13.78 | 13.85 | 13.85 | 0.29% | 3,113 |
| Aug 12, 2026 | 14.10 | 14.10 | 13.77 | 13.81 | 13.81 | -2.13% | 2,002 |
| Aug 11, 2026 | 13.94 | 14.11 | 13.94 | 14.11 | 14.11 | 1.88% | 841 |
| Aug 10, 2026 | 13.80 | 13.97 | 13.24 | 13.85 | 13.85 | 0.87% | 11,740 |
| Aug 7, 2026 | 14.31 | 14.31 | 13.63 | 13.73 | 13.73 | -4.52% | 8,969 |
| Aug 6, 2026 | 14.00 | 14.39 | 13.90 | 14.38 | 14.38 | 2.64% | 3,231 |
| Aug 5, 2026 | 14.20 | 14.47 | 13.77 | 14.01 | 14.01 | -1.06% | 14,612 |
| Aug 4, 2026 | 14.11 | 14.28 | 13.75 | 14.16 | 14.16 | 1.14% | 42,222 |
| Jul 31, 2026 | 13.10 | 14.00 | 13.10 | 14.00 | 14.00 | 5.11% | 8,740 |
| Jul 30, 2026 | 13.29 | 13.32 | 13.29 | 13.32 | 13.32 | 1.91% | 740 |
| Jul 29, 2026 | 13.26 | 13.52 | 13.06 | 13.07 | 13.07 | -2.17% | 18,400 |
| Jul 28, 2026 | 13.00 | 13.76 | 13.00 | 13.36 | 13.36 | 0.45% | 5,726 |
| Jul 27, 2026 | 13.94 | 14.00 | 13.27 | 13.30 | 13.30 | -4.66% | 23,688 |
| Jul 24, 2026 | 13.12 | 14.00 | 13.12 | 13.95 | 13.95 | 1.90% | 25,832 |
| Jul 23, 2026 | 13.86 | 14.99 | 13.12 | 13.69 | 13.69 | 0.29% | 42,982 |
| Jul 22, 2026 | 11.81 | 13.65 | 11.81 | 13.65 | 13.65 | 14.71% | 21,994 |
| Jul 21, 2026 | 12.00 | 12.60 | 11.90 | 11.90 | 11.90 | 1.54% | 24,820 |
| Jul 20, 2026 | 12.25 | 12.36 | 11.39 | 11.72 | 11.72 | -4.64% | 37,672 |
| Jul 17, 2026 | 12.00 | 12.51 | 11.73 | 12.29 | 12.29 | 1.07% | 35,122 |
| Jul 16, 2026 | 12.24 | 12.50 | 11.83 | 12.16 | 12.16 | 0.16% | 83,678 |
| Jul 15, 2026 | 12.50 | 12.60 | 12.12 | 12.14 | 12.14 | -4.48% | 32,140 |
| Jul 14, 2026 | 12.86 | 12.86 | 12.46 | 12.71 | 12.71 | -1.09% | 4,112 |
| Jul 13, 2026 | 13.74 | 13.74 | 12.20 | 12.85 | 12.85 | -5.03% | 38,461 |
| Jul 10, 2026 | 13.56 | 14.15 | 13.35 | 13.53 | 13.53 | 1.88% | 26,751 |
| Jul 9, 2026 | 12.69 | 13.75 | 12.22 | 13.28 | 13.28 | 5.23% | 91,570 |
| Jul 8, 2026 | 12.25 | 13.65 | 12.25 | 12.62 | 12.62 | 9.26% | 219,239 |
| Jul 7, 2026 | 11.58 | 11.95 | 10.86 | 11.55 | 11.55 | -0.09% | 11,729 |
| Jul 6, 2026 | 10.95 | 12.08 | 10.87 | 11.56 | 11.56 | 5.96% | 13,838 |
| Jul 3, 2026 | 10.17 | 10.91 | 10.17 | 10.91 | 10.91 | 6.96% | 2,030 |
| Jul 2, 2026 | 10.67 | 10.91 | 10.20 | 10.20 | 10.20 | -4.32% | 2,230 |
| Jun 30, 2026 | 11.25 | 11.25 | 10.63 | 10.66 | 10.66 | -5.24% | 129,744 |
| Jun 29, 2026 | 11.49 | 11.51 | 10.90 | 11.25 | 11.25 | 10.29% | 74,298 |
| Jun 26, 2026 | 9.65 | 10.20 | 9.35 | 10.20 | 10.20 | 6.03% | 10,782 |
| Jun 25, 2026 | 8.36 | 9.62 | 8.36 | 9.62 | 9.62 | 21.31% | 27,902 |
| Jun 24, 2026 | 7.87 | 8.00 | 7.76 | 7.93 | 7.93 | 0.51% | 6,244 |
| Jun 23, 2026 | 8.01 | 8.16 | 7.89 | 7.89 | 7.89 | -1.50% | 15,198 |
| Jun 22, 2026 | 8.34 | 8.34 | 8.01 | 8.01 | 8.01 | -1.72% | 530 |
| Jun 19, 2026 | 8.13 | 8.15 | 8.00 | 8.15 | 8.15 | 0.25% | 3,406 |
| Jun 18, 2026 | 8.18 | 8.18 | 8.02 | 8.13 | 8.13 | 0.12% | 3,216 |
| Jun 17, 2026 | 8.00 | 8.18 | 7.99 | 8.12 | 8.12 | 2.92% | 8,970 |
| Jun 16, 2026 | 8.05 | 8.10 | 7.86 | 7.89 | 7.89 | -1.38% | 19,143 |
| 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 |