Satellos Bioscience Inc. (TSX:MSCL)
Canada
· Delayed Price · Currency is CAD 10.41
+0.57 (5.79%)
Apr 28, 2026, 3:59 PM EST
Satellos Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 8.20 | 8.30 | 8.10 | 8.25 | 8.25 | -1.20% | 5,458 |
| Apr 1, 2026 | 8.31 | 8.62 | 8.20 | 8.35 | 8.35 | 5.16% | 20,690 |
| Mar 31, 2026 | 8.35 | 9.14 | 7.94 | 7.94 | 7.94 | -5.48% | 27,125 |
| Mar 30, 2026 | 8.60 | 9.15 | 8.00 | 8.40 | 8.40 | -2.44% | 28,455 |
| Mar 27, 2026 | 10.14 | 10.14 | 8.57 | 8.61 | 8.61 | -10.31% | 61,871 |
| Mar 26, 2026 | 9.98 | 10.14 | 9.60 | 9.60 | 9.60 | -2.54% | 24,434 |
| Mar 25, 2026 | 9.61 | 10.21 | 9.60 | 9.85 | 9.85 | 2.07% | 22,742 |
| Mar 24, 2026 | 10.09 | 10.09 | 9.60 | 9.65 | 9.65 | -1.23% | 5,335 |
| Mar 23, 2026 | 9.93 | 10.18 | 9.75 | 9.77 | 9.77 | -3.46% | 22,011 |
| Mar 20, 2026 | 10.54 | 10.87 | 9.93 | 10.12 | 10.12 | -8.42% | 8,953 |
| Mar 19, 2026 | 9.90 | 11.58 | 9.35 | 11.05 | 11.05 | 10.94% | 49,675 |
| Mar 18, 2026 | 9.86 | 9.98 | 9.35 | 9.96 | 9.96 | -2.73% | 46,520 |
| Mar 17, 2026 | 9.86 | 10.24 | 9.65 | 10.24 | 10.24 | 3.02% | 22,224 |
| Mar 16, 2026 | 10.93 | 10.93 | 9.80 | 9.94 | 9.94 | -9.47% | 50,658 |
| Mar 13, 2026 | 11.17 | 11.75 | 10.75 | 10.98 | 10.98 | -4.94% | 72,825 |
| Mar 12, 2026 | 12.91 | 12.91 | 11.30 | 11.55 | 11.55 | -14.44% | 116,616 |
| Mar 11, 2026 | 12.98 | 13.89 | 12.59 | 13.50 | 13.50 | 5.55% | 51,167 |
| Mar 10, 2026 | 17.29 | 17.48 | 10.44 | 12.79 | 12.79 | -18.90% | 159,893 |
| Mar 9, 2026 | 16.50 | 16.50 | 15.70 | 15.77 | 15.77 | -2.65% | 9,884 |
| Mar 6, 2026 | 17.15 | 17.15 | 16.17 | 16.20 | 16.20 | -4.48% | 12,957 |
| Mar 5, 2026 | 17.07 | 17.30 | 16.64 | 16.96 | 16.96 | 1.62% | 24,281 |
| Mar 4, 2026 | 17.32 | 17.89 | 16.69 | 16.69 | 16.69 | -3.36% | 35,639 |
| Mar 3, 2026 | 18.61 | 18.98 | 16.64 | 17.27 | 17.27 | -3.25% | 20,946 |
| Mar 2, 2026 | 17.01 | 18.21 | 17.00 | 17.85 | 17.85 | 4.94% | 39,940 |
| Feb 27, 2026 | 16.40 | 17.02 | 16.35 | 17.01 | 17.01 | 4.23% | 12,179 |
| Feb 26, 2026 | 16.49 | 16.94 | 15.67 | 16.32 | 16.32 | 0.93% | 33,830 |
| Feb 25, 2026 | 15.74 | 16.44 | 15.18 | 16.17 | 16.17 | 5.00% | 28,177 |
| Feb 24, 2026 | 15.24 | 15.40 | 14.82 | 15.40 | 15.40 | 0.26% | 14,427 |
| Feb 23, 2026 | 15.36 | 15.70 | 15.14 | 15.36 | 15.36 | -1.48% | 9,356 |
| Feb 20, 2026 | 15.25 | 15.60 | 15.25 | 15.59 | 15.59 | 2.23% | 12,542 |
| Feb 19, 2026 | 15.40 | 15.50 | 15.25 | 15.25 | 15.25 | -1.29% | 2,495 |
| Feb 18, 2026 | 15.60 | 15.72 | 15.20 | 15.45 | 15.45 | -0.83% | 14,803 |
| Feb 17, 2026 | 16.00 | 16.00 | 15.39 | 15.58 | 15.58 | -1.02% | 19,738 |
| Feb 13, 2026 | 15.45 | 15.99 | 15.40 | 15.74 | 15.74 | 2.54% | 70,696 |
| Feb 12, 2026 | 15.99 | 16.20 | 15.25 | 15.35 | 15.35 | -2.66% | 30,845 |
| Feb 11, 2026 | 15.01 | 15.85 | 14.70 | 15.77 | 15.77 | 4.09% | 25,195 |
| Feb 10, 2026 | 14.98 | 15.31 | 14.70 | 15.15 | 15.15 | 1.00% | 37,660 |
| Feb 9, 2026 | 16.00 | 16.00 | 14.77 | 15.00 | 15.00 | -6.54% | 39,839 |
| Feb 6, 2026 | 16.59 | 16.88 | 15.15 | 16.05 | 16.05 | -0.62% | 106,185 |
| Feb 5, 2026 | 16.84 | 16.85 | 15.62 | 16.15 | 16.15 | -3.24% | 93,433 |
| Feb 4, 2026 | 16.99 | 17.00 | 16.20 | 16.69 | 16.69 | -1.13% | 9,730 |
| Feb 3, 2026 | 16.00 | 16.88 | 15.69 | 16.88 | 16.88 | 5.57% | 32,900 |
| Feb 2, 2026 | 15.47 | 16.80 | 15.40 | 15.99 | 15.99 | 3.36% | 29,257 |
| Jan 30, 2026 | 15.24 | 15.60 | 15.24 | 15.47 | 15.47 | 2.31% | 13,590 |
| Jan 29, 2026 | 14.88 | 15.36 | 14.40 | 15.12 | 15.12 | 3.28% | 45,570 |
| Jan 28, 2026 | 15.48 | 15.48 | 14.04 | 14.64 | 14.64 | -8.96% | 282,018 |
| Jan 27, 2026 | 15.60 | 16.32 | 14.88 | 16.08 | 16.08 | 7.20% | 30,921 |
| Jan 26, 2026 | 15.36 | 16.44 | 13.92 | 15.00 | 15.00 | 8.70% | 262,269 |
| Jan 23, 2026 | 13.20 | 14.76 | 12.84 | 13.80 | 13.80 | 7.48% | 67,904 |
| Jan 22, 2026 | 11.04 | 12.96 | 11.04 | 12.84 | 12.84 | 13.83% | 43,188 |
| Jan 21, 2026 | 10.80 | 11.40 | 10.80 | 11.28 | 11.28 | 5.62% | 15,189 |
| Jan 20, 2026 | 10.92 | 11.04 | 10.68 | 10.68 | 10.68 | -5.32% | 4,527 |
| Jan 19, 2026 | 11.28 | 11.28 | 11.04 | 11.28 | 11.28 | 2.17% | 3,189 |
| Jan 16, 2026 | 10.32 | 11.16 | 10.32 | 11.04 | 11.04 | 4.55% | 15,950 |
| Jan 15, 2026 | 11.40 | 11.40 | 10.56 | 10.56 | 10.56 | -7.37% | 18,719 |
| Jan 14, 2026 | 10.92 | 11.76 | 10.86 | 11.40 | 11.40 | 7.95% | 78,642 |
| Jan 13, 2026 | 9.84 | 11.64 | 9.84 | 10.56 | 10.56 | 8.64% | 73,320 |
| Jan 12, 2026 | 10.08 | 10.08 | 9.48 | 9.72 | 9.72 | -2.99% | 11,125 |
| Jan 9, 2026 | 9.72 | 10.44 | 9.72 | 10.02 | 10.02 | 0.60% | 21,156 |
| Jan 8, 2026 | 9.72 | 10.32 | 9.48 | 9.96 | 9.96 | 5.06% | 54,160 |
| Jan 7, 2026 | 8.52 | 9.96 | 8.52 | 9.48 | 9.48 | 12.86% | 41,934 |
| Jan 6, 2026 | 8.40 | 8.64 | 8.40 | 8.40 | 8.40 | -2.78% | 4,996 |
| Jan 5, 2026 | 8.52 | 8.76 | 8.40 | 8.64 | 8.64 | 2.86% | 16,764 |
| Jan 2, 2026 | 8.16 | 8.52 | 8.16 | 8.40 | 8.40 | 6.06% | 11,314 |
| Dec 31, 2025 | 8.04 | 8.04 | 7.92 | 7.92 | 7.92 | 0.76% | 2,645 |
| Dec 30, 2025 | 8.16 | 8.16 | 7.80 | 7.86 | 7.86 | -2.24% | 2,999 |
| Dec 29, 2025 | 8.16 | 8.22 | 7.68 | 8.04 | 8.04 | - | 6,198 |
| Dec 24, 2025 | 8.04 | 8.16 | 7.92 | 8.04 | 8.04 | -1.47% | 15,624 |
| Dec 23, 2025 | 7.92 | 8.16 | 7.56 | 8.16 | 8.16 | 3.03% | 6,654 |
| Dec 22, 2025 | 8.04 | 8.28 | 7.92 | 7.92 | 7.92 | -2.94% | 11,006 |
| Dec 19, 2025 | 8.16 | 8.16 | 7.92 | 8.16 | 8.16 | 1.49% | 10,393 |
| Dec 18, 2025 | 8.28 | 8.28 | 8.04 | 8.04 | 8.04 | -1.47% | 20,970 |
| Dec 17, 2025 | 8.16 | 8.40 | 8.04 | 8.16 | 8.16 | 1.49% | 30,041 |
| Dec 16, 2025 | 8.04 | 8.16 | 7.92 | 8.04 | 8.04 | 1.52% | 28,125 |
| Dec 15, 2025 | 8.28 | 8.28 | 7.92 | 7.92 | 7.92 | -1.49% | 14,113 |
| Dec 12, 2025 | 8.16 | 8.22 | 7.80 | 8.04 | 8.04 | - | 20,085 |
| Dec 11, 2025 | 8.40 | 8.40 | 7.92 | 8.04 | 8.04 | -4.29% | 15,254 |
| Dec 10, 2025 | 8.52 | 8.52 | 8.28 | 8.40 | 8.40 | -1.41% | 15,964 |
| Dec 9, 2025 | 7.92 | 8.64 | 7.68 | 8.52 | 8.52 | 9.23% | 27,953 |
| Dec 8, 2025 | 8.28 | 8.28 | 7.56 | 7.80 | 7.80 | -2.99% | 16,355 |
| Dec 5, 2025 | 8.04 | 8.16 | 7.92 | 8.04 | 8.04 | - | 8,549 |
| Dec 4, 2025 | 7.80 | 8.04 | 7.68 | 8.04 | 8.04 | 3.08% | 12,268 |
| Dec 3, 2025 | 8.28 | 8.28 | 7.68 | 7.80 | 7.80 | -4.41% | 25,760 |