Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	15.240	15.600	15.240	15.470	15.470	13,600
2026-01-29	14.880	15.360	14.400	15.120	15.120	45,567
2026-01-28	1.290	1.290	1.170	1.220	14.640	282,017
2026-01-27	1.300	1.360	1.240	1.340	16.080	30,925
2026-01-26	1.280	1.370	1.160	1.250	15.000	262,267
2026-01-23	1.100	1.230	1.070	1.150	13.800	67,900
2026-01-22	0.920	1.080	0.920	1.070	12.840	43,192
2026-01-21	0.900	0.950	0.900	0.940	11.280	15,192
2026-01-20	0.910	0.920	0.890	0.890	10.680	4,525
2026-01-19	0.940	0.940	0.920	0.940	11.280	3,192
2026-01-16	0.860	0.930	0.860	0.920	11.040	15,950
2026-01-15	0.950	0.950	0.880	0.880	10.560	18,717
2026-01-14	0.910	0.980	0.910	0.950	11.400	78,642
2026-01-13	0.820	0.970	0.820	0.880	10.560	73,317
2026-01-12	0.840	0.840	0.790	0.810	9.720	11,125
2026-01-09	0.810	0.870	0.810	0.840	10.080	21,158
2026-01-08	0.810	0.860	0.790	0.830	9.960	54,158
2026-01-07	0.710	0.830	0.710	0.790	9.480	41,933
2026-01-06	0.700	0.720	0.700	0.700	8.400	5,000
2026-01-05	0.710	0.730	0.700	0.720	8.640	16,767
2026-01-02	0.680	0.710	0.680	0.700	8.400	11,317
2025-12-31	0.670	0.670	0.660	0.660	7.920	2,650
2025-12-30	0.680	0.680	0.650	0.660	7.920	3,000
2025-12-29	0.680	0.690	0.640	0.670	8.040	6,200
2025-12-24	0.670	0.680	0.660	0.670	8.040	15,625
2025-12-23	0.660	0.680	0.630	0.680	8.160	6,658
2025-12-22	0.670	0.690	0.660	0.660	7.920	11,008
2025-12-19	0.680	0.680	0.660	0.680	8.160	10,392
2025-12-18	0.690	0.690	0.670	0.670	8.040	20,975
2025-12-17	0.680	0.700	0.670	0.680	8.160	30,042
2025-12-16	0.670	0.680	0.660	0.670	8.040	28,125
2025-12-15	0.690	0.690	0.660	0.660	7.920	14,117
2025-12-12	0.680	0.690	0.650	0.670	8.040	20,083
2025-12-11	0.700	0.700	0.660	0.670	8.040	15,258
2025-12-10	0.710	0.710	0.690	0.700	8.400	15,967
2025-12-09	0.660	0.720	0.640	0.710	8.520	27,950
2025-12-08	0.690	0.690	0.630	0.650	7.800	16,358
2025-12-05	0.670	0.680	0.660	0.670	8.040	8,550
2025-12-04	0.650	0.670	0.640	0.670	8.040	12,267
2025-12-03	0.690	0.690	0.640	0.650	7.800	25,758
2025-12-02	0.680	0.690	0.680	0.680	8.160	1,017
2025-12-01	0.700	0.700	0.680	0.700	8.400	5,658
2025-11-28	0.710	0.720	0.700	0.710	8.520	17,250
2025-11-27	0.700	0.700	0.690	0.700	8.400	575
2025-11-26	0.700	0.700	0.690	0.690	8.280	5,575
2025-11-25	0.690	0.710	0.690	0.710	8.520	16,400
2025-11-24	0.700	0.700	0.690	0.700	8.400	6,925
2025-11-21	0.730	0.730	0.690	0.690	8.280	24,583
2025-11-20	0.720	0.730	0.710	0.720	8.640	4,108
2025-11-19	0.730	0.740	0.730	0.740	8.880	3,350
2025-11-18	0.770	0.770	0.720	0.740	8.880	12,858
2025-11-17	0.720	0.810	0.710	0.780	9.360	65,025
2025-11-14	0.670	0.730	0.670	0.730	8.760	4,592
2025-11-13	0.690	0.700	0.690	0.690	8.280	7,617
2025-11-12	0.720	0.730	0.680	0.700	8.400	5,625
2025-11-11	0.740	0.740	0.720	0.720	8.640	2,850
2025-11-10	0.700	0.760	0.700	0.760	9.120	16,517
2025-11-07	0.700	0.700	0.680	0.690	8.280	2,333
2025-11-06	0.700	0.700	0.670	0.680	8.160	2,092
2025-11-05	0.720	0.720	0.680	0.700	8.400	3,408

← NewerPage 4 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.