Satellos Bioscience Inc MSCL
TSX · Kanada · Sağlık Teknolojisi
CAD 12,090,00 (%0,00)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |