Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	9.950	10.680	9.940	10.410	10.410	17,800
2026-04-27	9.400	9.840	9.280	9.840	9.840	10,300
2026-04-24	9.950	9.950	9.400	9.750	9.750	5,000
2026-04-23	10.360	10.360	9.390	9.500	9.500	16,100
2026-04-22	10.510	10.650	10.260	10.360	10.360	2,900
2026-04-21	10.880	11.260	10.500	10.500	10.500	24,900
2026-04-20	11.910	11.910	10.400	10.700	10.700	16,700
2026-04-17	12.940	12.940	11.400	11.910	11.910	17,000
2026-04-16	10.000	12.020	9.900	11.950	11.950	22,100
2026-04-15	10.000	10.100	9.850	10.100	10.100	4,900
2026-04-14	10.300	10.360	9.670	9.890	9.890	19,800
2026-04-13	9.210	10.200	9.000	10.030	10.030	31,900
2026-04-10	8.680	9.050	8.490	9.050	9.050	15,000
2026-04-09	8.350	8.730	8.200	8.610	8.610	25,100
2026-04-08	8.000	8.840	8.000	8.650	8.650	12,200
2026-04-07	7.980	7.980	7.670	7.900	7.900	20,300
2026-04-06	8.160	8.260	7.880	7.970	7.970	22,100
2026-04-02	8.200	8.300	8.100	8.250	8.250	5,500
2026-04-01	8.310	8.620	8.200	8.350	8.350	20,700
2026-03-31	8.350	9.140	7.940	7.940	7.940	27,100
2026-03-30	8.600	9.150	8.000	8.400	8.400	28,500
2026-03-27	10.140	10.140	8.570	8.610	8.610	61,900
2026-03-26	9.980	10.140	9.600	9.600	9.600	24,400
2026-03-25	9.610	10.210	9.600	9.850	9.850	22,700
2026-03-24	10.090	10.090	9.600	9.650	9.650	5,300
2026-03-23	9.930	10.180	9.750	9.770	9.770	22,000
2026-03-20	10.540	10.870	9.930	10.120	10.120	9,000
2026-03-19	9.900	11.580	9.350	11.050	11.050	49,700
2026-03-18	9.860	9.980	9.350	9.960	9.960	46,500
2026-03-17	9.860	10.240	9.650	10.240	10.240	22,200
2026-03-16	10.930	10.930	9.800	9.940	9.940	50,700
2026-03-13	11.170	11.750	10.750	10.980	10.980	72,800
2026-03-12	12.910	12.910	11.300	11.550	11.550	116,600
2026-03-11	12.980	13.890	12.590	13.500	13.500	51,200
2026-03-10	17.290	17.480	10.440	12.790	12.790	159,900
2026-03-09	16.500	16.500	15.700	15.770	15.770	9,900
2026-03-06	17.150	17.150	16.170	16.200	16.200	13,000
2026-03-05	17.070	17.300	16.640	16.960	16.960	24,300
2026-03-04	17.320	17.890	16.690	16.690	16.690	35,600
2026-03-03	18.610	18.980	16.640	17.270	17.270	20,900
2026-03-02	17.010	18.210	17.000	17.850	17.850	39,900
2026-02-27	16.400	17.020	16.350	17.010	17.010	12,200
2026-02-26	16.490	16.940	15.670	16.320	16.320	33,800
2026-02-25	15.740	16.440	15.180	16.170	16.170	28,200
2026-02-24	15.240	15.400	14.820	15.400	15.400	14,400
2026-02-23	15.360	15.700	15.140	15.360	15.360	9,400
2026-02-20	15.250	15.600	15.250	15.590	15.590	12,500
2026-02-19	15.400	15.500	15.250	15.250	15.250	2,500
2026-02-18	15.600	15.720	15.200	15.450	15.450	14,800
2026-02-17	16.000	16.000	15.390	15.580	15.580	19,700
2026-02-13	15.450	15.990	15.400	15.740	15.740	70,700
2026-02-12	15.990	16.200	15.250	15.350	15.350	30,800
2026-02-11	15.010	15.850	14.700	15.770	15.770	25,200
2026-02-10	14.980	15.310	14.700	15.150	15.150	37,700
2026-02-09	16.000	16.000	14.770	15.000	15.000	39,800
2026-02-06	16.590	16.880	15.150	16.050	16.050	106,200
2026-02-05	16.840	16.850	15.620	16.150	16.150	93,400
2026-02-04	16.990	17.000	16.200	16.690	16.690	9,700
2026-02-03	16.000	16.880	15.690	16.880	16.880	32,900
2026-02-02	15.470	16.800	15.400	15.990	15.990	29,300

← NewerPage 3 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.