Satellos Bioscience Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.810	13.650	11.810	13.650	13.650	22,000
2026-07-21	12.000	12.600	11.900	11.900	11.900	24,800
2026-07-20	12.250	12.360	11.390	11.720	11.720	37,700
2026-07-17	12.000	12.510	11.730	12.290	12.290	35,100
2026-07-16	12.240	12.500	11.830	12.160	12.160	83,700
2026-07-15	12.500	12.600	12.120	12.140	12.140	32,100
2026-07-14	12.860	12.860	12.460	12.710	12.710	4,100
2026-07-13	13.740	13.740	12.200	12.850	12.850	38,500
2026-07-10	13.560	14.150	13.350	13.530	13.530	26,800
2026-07-09	12.690	13.750	12.220	13.280	13.280	91,600
2026-07-08	12.250	13.650	12.250	12.620	12.620	219,200
2026-07-07	11.580	11.950	10.860	11.550	11.550	11,700
2026-07-06	10.950	12.080	10.870	11.560	11.560	13,800
2026-07-03	10.170	10.910	10.170	10.910	10.910	2,000
2026-07-02	10.670	10.910	10.200	10.200	10.200	2,200
2026-06-30	11.250	11.250	10.630	10.660	10.660	129,700
2026-06-29	11.490	11.510	10.900	11.250	11.250	74,300
2026-06-26	9.650	10.200	9.350	10.200	10.200	10,800
2026-06-25	8.360	9.620	8.360	9.620	9.620	27,900
2026-06-24	7.870	8.000	7.760	7.930	7.930	6,200
2026-06-23	8.010	8.160	7.890	7.890	7.890	15,200
2026-06-22	8.340	8.340	8.010	8.010	8.010	500
2026-06-19	8.130	8.150	8.000	8.150	8.150	3,400
2026-06-18	8.180	8.180	8.020	8.130	8.130	3,200
2026-06-17	8.000	8.180	7.990	8.120	8.120	9,000
2026-06-16	8.050	8.100	7.860	7.890	7.890	19,100
2026-06-15	8.100	8.270	8.000	8.000	8.000	11,600
2026-06-12	8.490	8.490	8.010	8.020	8.020	13,500
2026-06-11	8.290	8.420	7.970	8.020	8.020	13,600
2026-06-10	8.100	8.480	8.100	8.390	8.390	5,000
2026-06-09	7.920	8.650	7.920	8.300	8.300	12,100
2026-06-08	8.200	8.520	8.000	8.510	8.510	10,200
2026-06-05	8.220	8.400	7.900	8.200	8.200	22,500
2026-06-04	9.190	9.190	8.180	8.300	8.300	19,900
2026-06-03	9.800	9.800	8.310	8.310	8.310	31,100
2026-06-02	9.580	9.750	9.570	9.670	9.670	4,200
2026-06-01	10.260	10.260	9.570	9.570	9.570	2,200
2026-05-29	9.600	10.100	9.490	10.100	10.100	9,100
2026-05-28	9.600	9.750	9.600	9.640	9.640	4,200
2026-05-27	9.570	9.750	9.570	9.580	9.580	4,200
2026-05-26	9.340	9.400	9.280	9.350	9.350	9,200
2026-05-25	9.350	9.400	9.250	9.400	9.400	7,700
2026-05-22	10.000	10.000	9.380	9.550	9.550	23,400
2026-05-21	9.650	10.000	9.650	9.830	9.830	1,600
2026-05-20	9.850	10.010	9.640	9.900	9.900	2,000
2026-05-19	9.950	9.950	9.570	9.570	9.570	800
2026-05-15	9.780	9.950	9.420	9.950	9.950	8,700
2026-05-14	9.800	9.980	9.620	9.970	9.970	46,300
2026-05-13	10.020	10.150	9.920	9.920	9.920	1,000
2026-05-12	10.230	10.230	9.890	10.140	10.140	1,800
2026-05-11	11.350	11.350	9.870	10.000	10.000	15,400
2026-05-08	10.120	10.500	10.120	10.260	10.260	4,300
2026-05-07	10.470	10.470	9.800	9.800	9.800	5,000
2026-05-06	11.050	11.050	10.100	10.450	10.450	24,400
2026-05-05	11.650	11.650	11.000	11.000	11.000	22,000
2026-05-04	10.640	11.720	10.630	11.570	11.570	15,100
2026-05-01	10.690	10.820	10.330	10.620	10.620	7,200
2026-04-30	10.100	10.820	10.100	10.750	10.750	20,900
2026-04-29	11.000	11.000	9.940	9.940	9.940	9,800
2026-04-28	9.950	10.680	9.940	10.410	10.410	17,800

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.