Satellos Bioscience Inc MSCL
TSX · Canada · Health Technology
CAD 12.090.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 12.09 | 0.00% | CAD 12.02 | CAD 12.50 | CAD 12.02 | 4.40K |
| 2026-09-30 | CAD 12.09 | -0.90% | CAD 12.49 | CAD 12.49 | CAD 12.02 | 10.40K |
| 2026-09-29 | CAD 12.20 | -2.09% | CAD 12.29 | CAD 12.42 | CAD 12.02 | 14.50K |
| 2026-09-28 | CAD 12.46 | -0.32% | CAD 12.35 | CAD 12.64 | CAD 12.35 | 3.00K |
| 2026-09-25 | CAD 12.50 | +1.30% | CAD 12.20 | CAD 12.51 | CAD 12.17 | 1.70K |
| 2026-09-24 | CAD 12.34 | +1.40% | CAD 12.75 | CAD 12.75 | CAD 11.97 | 9.60K |
| 2026-09-23 | CAD 12.17 | -4.02% | CAD 12.50 | CAD 12.50 | CAD 12.01 | 17.50K |
| 2026-09-22 | CAD 12.68 | -1.48% | CAD 12.87 | CAD 12.87 | CAD 12.45 | 5.70K |
| 2026-09-21 | CAD 12.87 | -1.23% | CAD 13.10 | CAD 13.10 | CAD 12.87 | 12.40K |
| 2026-09-18 | CAD 13.03 | -1.81% | CAD 13.48 | CAD 13.49 | CAD 13.03 | 4.80K |
| 2026-09-17 | CAD 13.27 | +2.08% | CAD 13.34 | CAD 13.50 | CAD 13.27 | 13.60K |
| 2026-09-16 | CAD 13.00 | -0.08% | CAD 13.03 | CAD 13.36 | CAD 13.00 | 10.90K |
| 2026-09-15 | CAD 13.01 | -3.70% | CAD 13.13 | CAD 13.15 | CAD 13.01 | 5.90K |
| 2026-09-14 | CAD 13.51 | +2.35% | CAD 14.00 | CAD 14.00 | CAD 13.51 | 6.10K |
| 2026-09-11 | CAD 13.20 | -5.24% | CAD 13.99 | CAD 14.16 | CAD 13.20 | 7.10K |
| 2026-09-10 | CAD 13.93 | +0.58% | CAD 13.95 | CAD 14.34 | CAD 13.56 | 10.50K |
| 2026-09-09 | CAD 13.85 | +8.46% | CAD 12.94 | CAD 14.25 | CAD 12.89 | 22.50K |
| 2026-09-08 | CAD 12.77 | +2.57% | CAD 12.45 | CAD 13.26 | CAD 12.44 | 31.10K |
| 2026-09-04 | CAD 12.45 | -0.64% | CAD 12.35 | CAD 12.62 | CAD 12.35 | 1.10K |
| 2026-09-03 | CAD 12.53 | -0.56% | CAD 12.57 | CAD 12.79 | CAD 12.39 | 11.50K |
| 2026-09-02 | CAD 12.60 | -1.95% | CAD 12.41 | CAD 12.66 | CAD 12.41 | 8.60K |
| 2026-09-01 | CAD 12.85 | -1.23% | CAD 13.03 | CAD 13.03 | CAD 12.51 | 4.20K |
| 2026-08-31 | CAD 13.01 | +7.43% | CAD 12.95 | CAD 13.01 | CAD 12.14 | 29.60K |
| 2026-08-28 | CAD 12.11 | -7.42% | CAD 13.21 | CAD 13.22 | CAD 12.11 | 9.30K |
| 2026-08-27 | CAD 13.08 | 0.00% | CAD 13.00 | CAD 13.10 | CAD 12.97 | 9.80K |
| 2026-08-26 | CAD 13.08 | +0.62% | CAD 13.00 | CAD 13.21 | CAD 13.00 | 19.00K |
| 2026-08-25 | CAD 13.00 | -2.18% | CAD 13.29 | CAD 13.68 | CAD 13.00 | 12.70K |
| 2026-08-24 | CAD 13.29 | -1.63% | CAD 13.52 | CAD 13.52 | CAD 13.00 | 18.70K |
| 2026-08-21 | CAD 13.51 | -2.17% | CAD 13.70 | CAD 13.81 | CAD 13.40 | 17.90K |
| 2026-08-20 | CAD 13.81 | -0.07% | CAD 14.00 | CAD 14.00 | CAD 13.45 | 21.00K |
| 2026-08-19 | CAD 13.82 | +2.45% | CAD 13.40 | CAD 14.50 | CAD 13.34 | 15.20K |
| 2026-08-18 | CAD 13.49 | -0.81% | CAD 13.84 | CAD 13.84 | CAD 13.49 | 5.70K |
| 2026-08-17 | CAD 13.60 | +1.64% | CAD 13.36 | CAD 13.80 | CAD 13.36 | 6.70K |
| 2026-08-14 | CAD 13.38 | -3.39% | CAD 13.60 | CAD 13.60 | CAD 13.30 | 6.90K |
| 2026-08-13 | CAD 13.85 | +0.29% | CAD 13.91 | CAD 14.00 | CAD 13.78 | 3.10K |
| 2026-08-12 | CAD 13.81 | -2.13% | CAD 14.10 | CAD 14.10 | CAD 13.77 | 2.00K |
| 2026-08-11 | CAD 14.11 | +1.88% | CAD 13.94 | CAD 14.11 | CAD 13.94 | 800 |
| 2026-08-10 | CAD 13.85 | +0.87% | CAD 13.80 | CAD 13.97 | CAD 13.24 | 11.70K |
| 2026-08-07 | CAD 13.73 | -4.52% | CAD 14.31 | CAD 14.31 | CAD 13.63 | 9.00K |
| 2026-08-06 | CAD 14.38 | +2.64% | CAD 14.00 | CAD 14.39 | CAD 13.90 | 3.20K |
| 2026-08-05 | CAD 14.01 | -1.06% | CAD 14.20 | CAD 14.47 | CAD 13.77 | 14.60K |
| 2026-08-04 | CAD 14.16 | +1.14% | CAD 14.11 | CAD 14.28 | CAD 13.75 | 42.20K |
| 2026-07-31 | CAD 14.00 | +5.11% | CAD 13.10 | CAD 14.00 | CAD 13.10 | 8.70K |
| 2026-07-30 | CAD 13.32 | +1.91% | CAD 13.29 | CAD 13.32 | CAD 13.29 | 700 |
| 2026-07-29 | CAD 13.07 | -2.17% | CAD 13.26 | CAD 13.52 | CAD 13.06 | 18.40K |
| 2026-07-28 | CAD 13.36 | +0.45% | CAD 13.00 | CAD 13.76 | CAD 13.00 | 5.70K |
| 2026-07-27 | CAD 13.30 | -4.66% | CAD 13.94 | CAD 14.00 | CAD 13.27 | 23.70K |
| 2026-07-24 | CAD 13.95 | +1.90% | CAD 13.12 | CAD 14.00 | CAD 13.12 | 25.80K |
| 2026-07-23 | CAD 13.69 | +0.29% | CAD 13.86 | CAD 14.99 | CAD 13.12 | 43.00K |
| 2026-07-22 | CAD 13.65 | +14.71% | CAD 11.81 | CAD 13.65 | CAD 11.81 | 22.00K |
| 2026-07-21 | CAD 11.90 | +1.54% | CAD 12.00 | CAD 12.60 | CAD 11.90 | 24.80K |
| 2026-07-20 | CAD 11.72 | -4.64% | CAD 12.25 | CAD 12.36 | CAD 11.39 | 37.70K |
| 2026-07-17 | CAD 12.29 | +1.07% | CAD 12.00 | CAD 12.51 | CAD 11.73 | 35.10K |
| 2026-07-16 | CAD 12.16 | +0.16% | CAD 12.24 | CAD 12.50 | CAD 11.83 | 83.70K |
| 2026-07-15 | CAD 12.14 | -4.48% | CAD 12.50 | CAD 12.60 | CAD 12.12 | 32.10K |
| 2026-07-14 | CAD 12.71 | -1.09% | CAD 12.86 | CAD 12.86 | CAD 12.46 | 4.10K |
| 2026-07-13 | CAD 12.85 | -5.03% | CAD 13.74 | CAD 13.74 | CAD 12.20 | 38.50K |
| 2026-07-10 | CAD 13.53 | +1.88% | CAD 13.56 | CAD 14.15 | CAD 13.35 | 26.80K |
| 2026-07-09 | CAD 13.28 | +5.23% | CAD 12.69 | CAD 13.75 | CAD 12.22 | 91.60K |
| 2026-07-08 | CAD 12.62 | +9.26% | CAD 12.25 | CAD 13.65 | CAD 12.25 | 219.20K |
| 2026-07-07 | CAD 11.55 | -0.09% | CAD 11.58 | CAD 11.95 | CAD 10.86 | 11.70K |
| 2026-07-06 | CAD 11.56 | +5.96% | CAD 10.95 | CAD 12.08 | CAD 10.87 | 13.80K |
| 2026-07-03 | CAD 10.91 | +6.96% | CAD 10.17 | CAD 10.91 | CAD 10.17 | 2.00K |
| 2026-07-02 | CAD 10.20 | -4.32% | CAD 10.67 | CAD 10.91 | CAD 10.20 | 2.20K |
| 2026-06-30 | CAD 10.66 | -5.24% | CAD 11.25 | CAD 11.25 | CAD 10.63 | 129.70K |
| 2026-06-29 | CAD 11.25 | +10.29% | CAD 11.49 | CAD 11.51 | CAD 10.90 | 74.30K |
| 2026-06-26 | CAD 10.20 | +6.03% | CAD 9.65 | CAD 10.20 | CAD 9.35 | 10.80K |
| 2026-06-25 | CAD 9.62 | +21.31% | CAD 8.36 | CAD 9.62 | CAD 8.36 | 27.90K |
| 2026-06-24 | CAD 7.93 | +0.51% | CAD 7.87 | CAD 8.00 | CAD 7.76 | 6.20K |
| 2026-06-23 | CAD 7.89 | -1.50% | CAD 8.01 | CAD 8.16 | CAD 7.89 | 15.20K |
| 2026-06-22 | CAD 8.01 | -1.72% | CAD 8.34 | CAD 8.34 | CAD 8.01 | 500 |
| 2026-06-19 | CAD 8.15 | +0.25% | CAD 8.13 | CAD 8.15 | CAD 8.00 | 3.40K |
| 2026-06-18 | CAD 8.13 | +0.12% | CAD 8.18 | CAD 8.18 | CAD 8.02 | 3.20K |
| 2026-06-17 | CAD 8.12 | +2.92% | CAD 8.00 | CAD 8.18 | CAD 7.99 | 9.00K |
| 2026-06-16 | CAD 7.89 | -1.38% | CAD 8.05 | CAD 8.10 | CAD 7.86 | 19.10K |
| 2026-06-15 | CAD 8.00 | -0.25% | CAD 8.10 | CAD 8.27 | CAD 8.00 | 11.60K |
| 2026-06-12 | CAD 8.02 | 0.00% | CAD 8.49 | CAD 8.49 | CAD 8.01 | 13.50K |
| 2026-06-11 | CAD 8.02 | -4.41% | CAD 8.29 | CAD 8.42 | CAD 7.97 | 13.60K |
| 2026-06-10 | CAD 8.39 | +1.08% | CAD 8.10 | CAD 8.48 | CAD 8.10 | 5.00K |
| 2026-06-09 | CAD 8.30 | -2.47% | CAD 7.92 | CAD 8.65 | CAD 7.92 | 12.10K |
| 2026-06-08 | CAD 8.51 | +3.78% | CAD 8.20 | CAD 8.52 | CAD 8.00 | 10.20K |
| 2026-06-05 | CAD 8.20 | -1.20% | CAD 8.22 | CAD 8.40 | CAD 7.90 | 22.50K |
| 2026-06-04 | CAD 8.30 | -0.12% | CAD 9.19 | CAD 9.19 | CAD 8.18 | 19.90K |
| 2026-06-03 | CAD 8.31 | -14.06% | CAD 9.80 | CAD 9.80 | CAD 8.31 | 31.10K |
| 2026-06-02 | CAD 9.67 | +1.04% | CAD 9.58 | CAD 9.75 | CAD 9.57 | 4.20K |
| 2026-06-01 | CAD 9.57 | -5.25% | CAD 10.26 | CAD 10.26 | CAD 9.57 | 2.20K |
| 2026-05-29 | CAD 10.10 | +4.77% | CAD 9.60 | CAD 10.10 | CAD 9.49 | 9.10K |
| 2026-05-28 | CAD 9.64 | +0.63% | CAD 9.60 | CAD 9.75 | CAD 9.60 | 4.20K |
| 2026-05-27 | CAD 9.58 | +2.46% | CAD 9.57 | CAD 9.75 | CAD 9.57 | 4.20K |
| 2026-05-26 | CAD 9.35 | -0.53% | CAD 9.34 | CAD 9.40 | CAD 9.28 | 9.20K |