Satellos Bioscience Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.600	9.650	9.020	9.180	9.180	5,746
2026-10-16	10.000	10.000	9.250	9.250	9.250	13,239
2026-10-15	9.610	9.790	9.400	9.790	9.790	4,000
2026-10-14	10.010	10.010	9.480	9.500	9.500	6,100
2026-10-13	10.700	10.700	9.900	9.900	9.900	37,700
2026-10-09	10.500	11.100	10.340	10.710	10.710	12,200
2026-10-08	11.640	11.640	10.310	10.420	10.420	19,400
2026-10-07	10.750	11.830	10.560	11.130	11.130	10,100
2026-10-06	11.740	11.750	10.720	10.770	10.770	13,200
2026-10-05	12.470	12.470	11.500	11.500	11.500	9,400
2026-10-02	12.410	12.410	12.010	12.010	12.010	25,500
2026-10-01	12.020	12.500	12.020	12.090	12.090	4,400
2026-09-30	12.490	12.490	12.020	12.090	12.090	10,400
2026-09-29	12.290	12.420	12.020	12.200	12.200	14,500
2026-09-28	12.350	12.640	12.350	12.460	12.460	3,000
2026-09-25	12.200	12.510	12.170	12.500	12.500	1,700
2026-09-24	12.750	12.750	11.970	12.340	12.340	9,600
2026-09-23	12.500	12.500	12.010	12.170	12.170	17,500
2026-09-22	12.870	12.870	12.450	12.680	12.680	5,700
2026-09-21	13.100	13.100	12.870	12.870	12.870	12,400
2026-09-18	13.480	13.490	13.030	13.030	13.030	4,800
2026-09-17	13.340	13.500	13.270	13.270	13.270	13,600
2026-09-16	13.030	13.360	13.000	13.000	13.000	10,900
2026-09-15	13.130	13.150	13.010	13.010	13.010	5,900
2026-09-14	14.000	14.000	13.510	13.510	13.510	6,100
2026-09-11	13.990	14.160	13.200	13.200	13.200	7,100
2026-09-10	13.950	14.340	13.560	13.930	13.930	10,500
2026-09-09	12.940	14.250	12.890	13.850	13.850	22,500
2026-09-08	12.450	13.260	12.440	12.770	12.770	31,100
2026-09-04	12.350	12.620	12.350	12.450	12.450	1,100
2026-09-03	12.570	12.790	12.390	12.530	12.530	11,500
2026-09-02	12.410	12.660	12.410	12.600	12.600	8,600
2026-09-01	13.030	13.030	12.510	12.850	12.850	4,200
2026-08-31	12.950	13.010	12.140	13.010	13.010	29,600
2026-08-28	13.210	13.220	12.110	12.110	12.110	9,300
2026-08-27	13.000	13.100	12.970	13.080	13.080	9,800
2026-08-26	13.000	13.210	13.000	13.080	13.080	19,000
2026-08-25	13.290	13.680	13.000	13.000	13.000	12,700
2026-08-24	13.520	13.520	13.000	13.290	13.290	18,700
2026-08-21	13.700	13.810	13.400	13.510	13.510	17,900
2026-08-20	14.000	14.000	13.450	13.810	13.810	21,000
2026-08-19	13.400	14.500	13.340	13.820	13.820	15,200
2026-08-18	13.840	13.840	13.490	13.490	13.490	5,700
2026-08-17	13.360	13.800	13.360	13.600	13.600	6,700
2026-08-14	13.600	13.600	13.300	13.380	13.380	6,900
2026-08-13	13.910	14.000	13.780	13.850	13.850	3,100
2026-08-12	14.100	14.100	13.770	13.810	13.810	2,000
2026-08-11	13.940	14.110	13.940	14.110	14.110	800
2026-08-10	13.800	13.970	13.240	13.850	13.850	11,700
2026-08-07	14.310	14.310	13.630	13.730	13.730	9,000
2026-08-06	14.000	14.390	13.900	14.380	14.380	3,200
2026-08-05	14.200	14.470	13.770	14.010	14.010	14,600
2026-08-04	14.110	14.280	13.750	14.160	14.160	42,200
2026-07-31	13.100	14.000	13.100	14.000	14.000	8,700
2026-07-30	13.290	13.320	13.290	13.320	13.320	700
2026-07-29	13.260	13.520	13.060	13.070	13.070	18,400
2026-07-28	13.000	13.760	13.000	13.360	13.360	5,700
2026-07-27	13.940	14.000	13.270	13.300	13.300	23,700
2026-07-24	13.120	14.000	13.120	13.950	13.950	25,800
2026-07-23	13.860	14.990	13.120	13.690	13.690	43,000

Page 1 of 5 · 251 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.