Toronto - Delayed Quote
CAD
Satellos Bioscience Inc. (MSCL.TO)
10.12
+1.10
(+12.20%)
At close: November 6 at 4:00:00 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
9.40
10.49
9.20
10.12
10.12
29,000
Nov 5, 2026
9.08
9.08
8.65
9.02
9.02
34,200
Nov 4, 2026
9.00
9.31
9.00
9.31
9.31
400
Nov 3, 2026
9.08
9.11
9.00
9.00
9.00
7,800
Nov 2, 2026
9.32
9.32
9.05
9.05
9.05
800
Oct 30, 2026
9.60
9.60
9.05
9.54
9.54
3,100
Oct 29, 2026
9.08
9.76
9.05
9.60
9.60
3,000
Oct 28, 2026
9.67
9.88
9.01
9.03
9.03
13,800
Oct 27, 2026
9.52
10.00
9.52
9.67
9.67
9,000
Oct 26, 2026
9.25
9.33
9.00
9.33
9.33
11,100
Oct 23, 2026
9.23
9.38
9.05
9.13
9.13
7,200
Oct 22, 2026
9.39
9.68
9.12
9.12
9.12
17,700
Oct 21, 2026
9.84
9.84
9.40
9.52
9.52
4,900
Oct 20, 2026
9.37
9.71
9.27
9.71
9.71
9,300
Oct 19, 2026
9.60
9.65
9.02
9.18
9.18
5,700
Oct 16, 2026
10.00
10.00
9.25
9.25
9.25
13,200
Oct 15, 2026
9.61
9.79
9.40
9.79
9.79
4,000
Oct 14, 2026
10.01
10.01
9.48
9.50
9.50
6,100
Oct 13, 2026
10.70
10.70
9.90
9.90
9.90
37,700
Oct 9, 2026
10.50
11.10
10.34
10.71
10.71
12,200
Oct 8, 2026
11.64
11.64
10.31
10.42
10.42
19,400
Oct 7, 2026
10.75
11.83
10.56
11.13
11.13
10,100
Oct 6, 2026
11.74
11.75
10.72
10.77
10.77
13,200
Oct 5, 2026
12.47
12.47
11.50
11.50
11.50
9,400
Oct 2, 2026
12.41
12.41
12.01
12.01
12.01
25,500
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
10,400
Sep 29, 2026
12.29
12.42
12.02
12.20
12.20
14,500
Sep 28, 2026
12.35
12.64
12.35
12.46
12.46
3,000
Sep 25, 2026
12.20
12.51
12.17
12.50
12.50
1,700
Sep 24, 2026
12.75
12.75
11.97
12.34
12.34
9,600
Sep 23, 2026
12.50
12.50
12.01
12.17
12.17
17,500
Sep 22, 2026
12.87
12.87
12.45
12.68
12.68
5,700
Sep 21, 2026
13.10
13.10
12.87
12.87
12.87
12,400
Sep 18, 2026
13.48
13.49
13.03
13.03
13.03
4,800
Sep 17, 2026
13.34
13.50
13.27
13.27
13.27
13,600
Sep 16, 2026
13.03
13.36
13.00
13.00
13.00
10,900
Sep 15, 2026
13.13
13.15
13.01
13.01
13.01
5,900
Sep 14, 2026
14.00
14.00
13.51
13.51
13.51
6,100
Sep 11, 2026
13.99
14.16
13.20
13.20
13.20
7,100
Sep 10, 2026
13.95
14.34
13.56
13.93
13.93
10,500
Sep 9, 2026
12.94
14.25
12.89
13.85
13.85
22,500
Sep 8, 2026
12.45
13.26
12.44
12.77
12.77
31,100
Sep 4, 2026
12.35
12.62
12.35
12.45
12.45
1,100
Sep 3, 2026
12.57
12.79
12.39
12.53
12.53
11,500
Sep 2, 2026
12.41
12.66
12.41
12.60
12.60
8,600
Sep 1, 2026
13.03
13.03
12.51
12.85
12.85
4,200
Aug 31, 2026
12.95
13.01
12.14
13.01
13.01
29,600
Aug 28, 2026
13.21
13.22
12.11
12.11
12.11
9,300
Aug 27, 2026
13.00
13.10
12.97
13.08
13.08
9,800
Aug 26, 2026
13.00
13.21
13.00
13.08
13.08
19,000
Aug 25, 2026
13.29
13.68
13.00
13.00
13.00
12,700
Aug 24, 2026
13.52
13.52
13.00
13.29
13.29
18,700
Aug 21, 2026
13.70
13.81
13.40
13.51
13.51
17,900
Aug 20, 2026
14.00
14.00
13.45
13.81
13.81
21,000
Aug 19, 2026
13.40
14.50
13.34
13.82
13.82
15,200
Aug 18, 2026
13.84
13.84
13.49
13.49
13.49
5,700
Aug 17, 2026
13.36
13.80
13.36
13.60
13.60
6,700
Aug 14, 2026
13.60
13.60
13.30
13.38
13.38
6,900
Aug 13, 2026
13.91
14.00
13.78
13.85
13.85
3,100
Aug 12, 2026
14.10
14.10
13.77
13.81
13.81
2,000
Aug 11, 2026
13.94
14.11
13.94
14.11
14.11
800
Aug 10, 2026
13.80
13.97
13.24
13.85
13.85
11,700
Aug 7, 2026
14.31
14.31
13.63
13.73
13.73
9,000
Aug 6, 2026
14.00
14.39
13.90
14.38
14.38
3,200
Aug 5, 2026
14.20
14.47
13.77
14.01
14.01
14,600
Aug 4, 2026
14.11
14.28
13.75
14.16
14.16
42,200
Jul 31, 2026
13.10
14.00
13.10
14.00
14.00
8,700
Jul 30, 2026
13.29
13.32
13.29
13.32
13.32
700
Jul 29, 2026
13.26
13.52
13.06
13.07
13.07
18,400
Jul 28, 2026
13.00
13.76
13.00
13.36
13.36
5,700
Jul 27, 2026
13.94
14.00
13.27
13.30
13.30
23,700
Jul 24, 2026
13.12
14.00
13.12
13.95
13.95
25,800
Jul 23, 2026
13.86
14.99
13.12
13.69
13.69
43,000
Jul 22, 2026
11.81
13.65
11.81
13.65
13.65
22,000
Jul 21, 2026
12.00
12.60
11.90
11.90
11.90
24,800
Jul 20, 2026
12.25
12.36
11.39
11.72
11.72
37,700
Jul 17, 2026
12.00
12.51
11.73
12.29
12.29
35,100
Jul 16, 2026
12.24
12.50
11.83
12.16
12.16
83,700
Jul 15, 2026
12.50
12.60
12.12
12.14
12.14
32,100
Jul 14, 2026
12.86
12.86
12.46
12.71
12.71
4,100
Jul 13, 2026
13.74
13.74
12.20
12.85
12.85
38,500
Jul 10, 2026
13.56
14.15
13.35
13.53
13.53
26,800
Jul 9, 2026
12.69
13.75
12.22
13.28
13.28
91,600
Jul 8, 2026
12.25
13.65
12.25
12.62
12.62
219,200
Jul 7, 2026
11.58
11.95
10.86
11.55
11.55
11,700
Jul 6, 2026
10.95
12.08
10.87
11.56
11.56
13,800
Jul 3, 2026
10.17
10.91
10.17
10.91
10.91
2,000
Jul 2, 2026
10.67
10.91
10.20
10.20
10.20
2,200
Jun 30, 2026
11.25
11.25
10.63
10.66
10.66
129,700
Jun 29, 2026
11.49
11.51
10.90
11.25
11.25
74,300
Jun 26, 2026
9.65
10.20
9.35
10.20
10.20
10,800
Jun 25, 2026
8.36
9.62
8.36
9.62
9.62
27,900
Jun 24, 2026
7.87
8.00
7.76
7.93
7.93
6,200
Jun 23, 2026
8.01
8.16
7.89
7.89
7.89
15,200
Jun 22, 2026
8.34
8.34
8.01
8.01
8.01
500
Jun 19, 2026
8.13
8.15
8.00
8.15
8.15
3,400
Jun 18, 2026
8.18
8.18
8.02
8.13
8.13
3,200
Jun 17, 2026
8.00
8.18
7.99
8.12
8.12
9,000
Jun 16, 2026
8.05
8.10
7.86
7.89
7.89
19,100
Jun 15, 2026
8.10
8.27
8.00
8.00
8.00
11,600
Jun 12, 2026
8.49
8.49
8.01
8.02
8.02
13,500
Jun 11, 2026
8.29
8.42
7.97
8.02
8.02
13,600
Jun 10, 2026
8.10
8.48
8.10
8.39
8.39
5,000
Jun 9, 2026
7.92
8.65
7.92
8.30
8.30
12,100
Jun 8, 2026
8.20
8.52
8.00
8.51
8.51
10,200
Jun 5, 2026
8.22
8.40
7.90
8.20
8.20
22,500
Jun 4, 2026
9.19
9.19
8.18
8.30
8.30
19,900
Jun 3, 2026
9.80
9.80
8.31
8.31
8.31
31,100
Jun 2, 2026
9.58
9.75
9.57
9.67
9.67
4,200
Jun 1, 2026
10.26
10.26
9.57
9.57
9.57
2,200
May 29, 2026
9.60
10.10
9.49
10.10
10.10
9,100
May 28, 2026
9.60
9.75
9.60
9.64
9.64
4,200
May 27, 2026
9.57
9.75
9.57
9.58
9.58
4,200
May 26, 2026
9.34
9.40
9.28
9.35
9.35
9,200
May 25, 2026
9.35
9.40
9.25
9.40
9.40
7,700
May 22, 2026
10.00
10.00
9.38
9.55
9.55
23,400
May 21, 2026
9.65
10.00
9.65
9.83
9.83
1,600
May 20, 2026
9.85
10.01
9.64
9.90
9.90
2,000
May 19, 2026
9.95
9.95
9.57
9.57
9.57
800
May 15, 2026
9.78
9.95
9.42
9.95
9.95
8,700
May 14, 2026
9.80
9.98
9.62
9.97
9.97
46,300
May 13, 2026
10.02
10.15
9.92
9.92
9.92
1,000
May 12, 2026
10.23
10.23
9.89
10.14
10.14
1,800
May 11, 2026
11.35
11.35
9.87
10.00
10.00
15,400
May 8, 2026
10.12
10.50
10.12
10.26
10.26
4,300
May 7, 2026
10.47
10.47
9.80
9.80
9.80
5,000
May 6, 2026
11.05
11.05
10.10
10.45
10.45
24,400
May 5, 2026
11.65
11.65
11.00
11.00
11.00
22,000
May 4, 2026
10.64
11.72
10.63
11.57
11.57
15,100
May 1, 2026
10.69
10.82
10.33
10.62
10.62
7,200
Apr 30, 2026
10.10
10.82
10.10
10.75
10.75
20,900
Apr 29, 2026
11.00
11.00
9.94
9.94
9.94
9,800
Apr 28, 2026
9.95
10.68
9.94
10.41
10.41
17,800
Apr 27, 2026
9.40
9.84
9.28
9.84
9.84
10,300
Apr 24, 2026
9.95
9.95
9.40
9.75
9.75
5,000
Apr 23, 2026
10.36
10.36
9.39
9.50
9.50
16,100
Apr 22, 2026
10.51
10.65
10.26
10.36
10.36
2,900
Apr 21, 2026
10.88
11.26
10.50
10.50
10.50
24,900
Apr 20, 2026
11.91
11.91
10.40
10.70
10.70
16,700
Apr 17, 2026
12.94
12.94
11.40
11.91
11.91
17,000
Apr 16, 2026
10.00
12.02
9.90
11.95
11.95
22,100
Apr 15, 2026
10.00
10.10
9.85
10.10
10.10
4,900
Apr 14, 2026
10.30
10.36
9.67
9.89
9.89
19,800
Apr 13, 2026
9.21
10.20
9.00
10.03
10.03
31,900
Apr 10, 2026
8.68
9.05
8.49
9.05
9.05
15,000
Apr 9, 2026
8.35
8.73
8.20
8.61
8.61
25,100
Apr 8, 2026
8.00
8.84
8.00
8.65
8.65
12,200
Apr 7, 2026
7.98
7.98
7.67
7.90
7.90
20,300
Apr 6, 2026
8.16
8.26
7.88
7.97
7.97
22,100
Apr 2, 2026
8.20
8.30
8.10
8.25
8.25
5,500
Apr 1, 2026
8.31
8.62
8.20
8.35
8.35
20,700
Mar 31, 2026
8.35
9.14
7.94
7.94
7.94
27,100
Mar 30, 2026
8.60
9.15
8.00
8.40
8.40
28,500
Mar 27, 2026
10.14
10.14
8.57
8.61
8.61
61,900
Mar 26, 2026
9.98
10.14
9.60
9.60
9.60
24,400
Mar 25, 2026
9.61
10.21
9.60
9.85
9.85
22,700
Mar 24, 2026
10.09
10.09
9.60
9.65
9.65
5,300
Mar 23, 2026
9.93
10.18
9.75
9.77
9.77
22,000
Mar 20, 2026
10.54
10.87
9.93
10.12
10.12
9,000
Mar 19, 2026
9.90
11.58
9.35
11.05
11.05
49,700
Mar 18, 2026
9.86
9.98
9.35
9.96
9.96
46,500
Mar 17, 2026
9.86
10.24
9.65
10.24
10.24
22,200
Mar 16, 2026
10.93
10.93
9.80
9.94
9.94
50,700
Mar 13, 2026
11.17
11.75
10.75
10.98
10.98
72,800
Mar 12, 2026
12.91
12.91
11.30
11.55
11.55
116,600
Mar 11, 2026
12.98
13.89
12.59
13.50
13.50
51,200
Mar 10, 2026
17.29
17.48
10.44
12.79
12.79
159,900
Mar 9, 2026
16.50
16.50
15.70
15.77
15.77
9,900
Mar 6, 2026
17.15
17.15
16.17
16.20
16.20
13,000
Mar 5, 2026
17.07
17.30
16.64
16.96
16.96
24,300
Mar 4, 2026
17.32
17.89
16.69
16.69
16.69
35,600
Mar 3, 2026
18.61
18.98
16.64
17.27
17.27
20,900
Mar 2, 2026
17.01
18.21
17.00
17.85
17.85
39,900
Feb 27, 2026
16.40
17.02
16.35
17.01
17.01
12,200
Feb 26, 2026
16.49
16.94
15.67
16.32
16.32
33,800
Feb 25, 2026
15.74
16.44
15.18
16.17
16.17
28,200
Feb 24, 2026
15.24
15.40
14.82
15.40
15.40
14,400
Feb 23, 2026
15.36
15.70
15.14
15.36
15.36
9,400
Feb 20, 2026
15.25
15.60
15.25
15.59
15.59
12,500
Feb 19, 2026
15.40
15.50
15.25
15.25
15.25
2,500
Feb 18, 2026
15.60
15.72
15.20
15.45
15.45
14,800
Feb 17, 2026
16.00
16.00
15.39
15.58
15.58
19,700
Feb 13, 2026
15.45
15.99
15.40
15.74
15.74
70,700
Feb 12, 2026
15.99
16.20
15.25
15.35
15.35
30,800
Feb 11, 2026
15.01
15.85
14.70
15.77
15.77
25,200
Feb 10, 2026
14.98
15.31
14.70
15.15
15.15
37,700
Feb 9, 2026
16.00
16.00
14.77
15.00
15.00
39,800
Feb 6, 2026
16.59
16.88
15.15
16.05
16.05
106,200
Feb 5, 2026
16.84
16.85
15.62
16.15
16.15
93,400
Feb 4, 2026
16.99
17.00
16.20
16.69
16.69
9,700
Feb 3, 2026
16.00
16.88
15.69
16.88
16.88
32,900
Feb 2, 2026
15.47
16.80
15.40
15.99
15.99
29,300
Jan 30, 2026
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
15.24
15.60
15.24
15.47
15.47
13,600
Jan 29, 2026
14.88
15.36
14.40
15.12
15.12
45,567
Jan 28, 2026
15.48
15.48
14.04
14.64
14.64
282,017
Jan 27, 2026
15.60
16.32
14.88
16.08
16.08
30,925
Jan 26, 2026
15.36
16.44
13.92
15.00
15.00
262,267
Jan 23, 2026
13.20
14.76
12.84
13.80
13.80
67,900
Jan 22, 2026
11.04
12.96
11.04
12.84
12.84
43,192
Jan 21, 2026
10.80
11.40
10.80
11.28
11.28
15,192
Jan 20, 2026
10.92
11.04
10.68
10.68
10.68
4,525
Jan 19, 2026
11.28
11.28
11.04
11.28
11.28
3,192
Jan 16, 2026
10.32
11.16
10.32
11.04
11.04
15,950
Jan 15, 2026
11.40
11.40
10.56
10.56
10.56
18,717
Jan 14, 2026
10.92
11.76
10.92
11.40
11.40
78,642
Jan 13, 2026
9.84
11.64
9.84
10.56
10.56
73,317
Jan 12, 2026
10.08
10.08
9.48
9.72
9.72
11,125
Jan 9, 2026
9.72
10.44
9.72
10.08
10.08
21,158
Jan 8, 2026
9.72
10.32
9.48
9.96
9.96
54,158
Jan 7, 2026
8.52
9.96
8.52
9.48
9.48
41,933
Jan 6, 2026
8.40
8.64
8.40
8.40
8.40
5,000
Jan 5, 2026
8.52
8.76
8.40
8.64
8.64
16,767
Jan 2, 2026
8.16
8.52
8.16
8.40
8.40
11,317
Dec 31, 2025
8.04
8.04
7.92
7.92
7.92
2,650
Dec 30, 2025
8.16
8.16
7.80
7.92
7.92
3,000
Dec 29, 2025
8.16
8.28
7.68
8.04
8.04
6,200
Dec 24, 2025
8.04
8.16
7.92
8.04
8.04
15,625
Dec 23, 2025
7.92
8.16
7.56
8.16
8.16
6,658
Dec 22, 2025
8.04
8.28
7.92
7.92
7.92
11,008
Dec 19, 2025
8.16
8.16
7.92
8.16
8.16
10,392
Dec 18, 2025
8.28
8.28
8.04
8.04
8.04
20,975
Dec 17, 2025
8.16
8.40
8.04
8.16
8.16
30,042
Dec 16, 2025
8.04
8.16
7.92
8.04
8.04
28,125
Dec 15, 2025
8.28
8.28
7.92
7.92
7.92
14,117
Dec 12, 2025
8.16
8.28
7.80
8.04
8.04
20,083
Dec 11, 2025
8.40
8.40
7.92
8.04
8.04
15,258
Dec 10, 2025
8.52
8.52
8.28
8.40
8.40
15,967
Dec 9, 2025
7.92
8.64
7.68
8.52
8.52
27,950
Dec 8, 2025
8.28
8.28
7.56
7.80
7.80
16,358
Dec 5, 2025
8.04
8.16
7.92
8.04
8.04
8,550
Dec 4, 2025
7.80
8.04
7.68
8.04
8.04
12,267
Dec 3, 2025
8.28
8.28
7.68
7.80
7.80
25,758
Dec 2, 2025
8.16
8.28
8.16
8.16
8.16
1,017
Dec 1, 2025
8.40
8.40
8.16
8.40
8.40
5,658
Nov 28, 2025
8.52
8.64
8.40
8.52
8.52
17,250
Nov 27, 2025
8.40
8.40
8.28
8.40
8.40
575
Nov 26, 2025
8.40
8.40
8.28
8.28
8.28
5,575
Nov 25, 2025
8.28
8.52
8.28
8.52
8.52
16,400
Nov 24, 2025
8.40
8.40
8.28
8.40
8.40
6,925
Nov 21, 2025
8.76
8.76
8.28
8.28
8.28
24,583
Nov 20, 2025
8.64
8.76
8.52
8.64
8.64
4,108
Nov 19, 2025
8.76
8.88
8.76
8.88
8.88
3,350
Nov 18, 2025
9.24
9.24
8.64
8.88
8.88
12,858
Nov 17, 2025
8.64
9.72
8.52
9.36
9.36
65,025
Nov 14, 2025
8.04
8.76
8.04
8.76
8.76
4,592
Nov 13, 2025
8.28
8.40
8.28
8.28
8.28
7,617
Nov 12, 2025
8.64
8.76
8.16
8.40
8.40
5,625
Nov 11, 2025
8.88
8.88
8.64
8.64
8.64
2,850
Nov 10, 2025
8.40
9.12
8.40
9.12
9.12
16,517
Nov 7, 2025
8.40
8.40
8.16
8.28
8.28
2,333
Nov 6, 2025
8.40
8.40
8.04
8.16
8.16
2,092
