STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

Satellos Bioscience Inc. (MSCL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4300

-0.0100

(-2.27%)

As of 10:43AM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	17,000
May 07, 2024	0.4300	0.4500	0.4300	0.4400	0.4400	42,500
May 06, 2024	0.3900	0.4400	0.3800	0.4300	0.4300	39,000
May 03, 2024	0.4100	0.4200	0.3900	0.4000	0.4000	124,600
May 02, 2024	0.4300	0.4400	0.4100	0.4100	0.4100	148,300
May 01, 2024	0.4500	0.4500	0.4100	0.4200	0.4200	61,100
Apr 30, 2024	0.4700	0.4900	0.4500	0.4500	0.4500	3,000
Apr 29, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	59,500
Apr 26, 2024	0.4500	0.5000	0.4500	0.4800	0.4800	29,200
Apr 25, 2024	0.5100	0.5100	0.4400	0.4400	0.4400	49,000
Apr 24, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	57,500
Apr 23, 2024	0.4800	0.4900	0.4700	0.4900	0.4900	31,600
Apr 22, 2024	0.5100	0.5100	0.4700	0.4800	0.4800	29,100
Apr 19, 2024	0.4900	0.5300	0.4800	0.5200	0.5200	121,100
Apr 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	3,500
Apr 17, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	49,400
Apr 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	10,000
Apr 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Apr 12, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	23,000
Apr 11, 2024	0.4600	0.4900	0.4600	0.4900	0.4900	12,500
Apr 10, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	34,200
Apr 09, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	11,000
Apr 08, 2024	0.5000	0.5100	0.4800	0.5100	0.5100	37,700
Apr 05, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	102,500
Apr 04, 2024	0.5900	0.6000	0.5200	0.5400	0.5400	495,300
Apr 03, 2024	0.5200	0.5800	0.5200	0.5600	0.5600	732,100
Apr 02, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	500
Apr 01, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	5,700
Mar 28, 2024	0.4800	0.5300	0.4800	0.5000	0.5000	23,100
Mar 27, 2024	0.4700	0.4800	0.4400	0.4800	0.4800	15,000
Mar 26, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	27,400
Mar 25, 2024	0.4800	0.4900	0.4700	0.4900	0.4900	56,600
Mar 22, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	29,100
Mar 21, 2024	0.5000	0.5300	0.4900	0.4900	0.4900	3,500
Mar 20, 2024	0.5300	0.5300	0.4800	0.4800	0.4800	178,700
Mar 19, 2024	0.6000	0.6000	0.5400	0.5500	0.5500	37,000
Mar 18, 2024	0.5600	0.6100	0.5600	0.6100	0.6100	13,300
Mar 15, 2024	0.6000	0.6000	0.5500	0.5500	0.5500	22,400
Mar 14, 2024	0.5700	0.5800	0.5500	0.5700	0.5700	29,100
Mar 13, 2024	0.5800	0.6200	0.5500	0.6100	0.6100	68,100
Mar 12, 2024	0.6200	0.6300	0.5600	0.5800	0.5800	26,800
Mar 11, 2024	0.6200	0.6300	0.6200	0.6200	0.6200	83,500
Mar 08, 2024	0.6700	0.6700	0.6300	0.6400	0.6400	33,300
Mar 07, 2024	0.6400	0.6400	0.6200	0.6400	0.6400	62,400
Mar 06, 2024	0.6800	0.6800	0.6400	0.6400	0.6400	31,800
Mar 05, 2024	0.6900	0.6900	0.6500	0.6500	0.6500	23,000
Mar 04, 2024	0.7300	0.7300	0.6900	0.6900	0.6900	45,400
Mar 01, 2024	0.7100	0.7200	0.6700	0.6900	0.6900	47,300
Feb 29, 2024	0.7300	0.7300	0.7000	0.7100	0.7100	12,300
Feb 28, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	26,500
Feb 27, 2024	0.6800	0.7000	0.6700	0.7000	0.7000	10,500
Feb 26, 2024	0.6700	0.6800	0.6700	0.6700	0.6700	10,200
Feb 23, 2024	0.7100	0.7100	0.6700	0.6700	0.6700	23,500
Feb 22, 2024	0.7000	0.7400	0.6900	0.7000	0.7000	76,700
Feb 21, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	373,400
Feb 20, 2024	0.5800	0.8000	0.5800	0.7500	0.7500	152,300
Feb 16, 2024	0.5700	0.5700	0.5400	0.5700	0.5700	88,100
Feb 15, 2024	0.6200	0.6300	0.5400	0.5600	0.5600	157,400
Feb 14, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	53,800
Feb 13, 2024	0.5300	0.5600	0.5300	0.5500	0.5500	15,000
Feb 12, 2024	0.5300	0.5700	0.5000	0.5300	0.5300	983,300
Feb 09, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	9,800
Feb 08, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	12,200
Feb 07, 2024	0.5600	0.5700	0.5400	0.5400	0.5400	44,700
Feb 06, 2024	0.5300	0.5600	0.5100	0.5400	0.5400	49,900
Feb 05, 2024	0.5200	0.5500	0.5200	0.5200	0.5200	26,000
Feb 02, 2024	0.5300	0.5500	0.5100	0.5200	0.5200	102,300
Feb 01, 2024	0.5100	0.5300	0.5000	0.5300	0.5300	41,500
Jan 31, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	58,300
Jan 30, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	17,100
Jan 29, 2024	0.5100	0.5200	0.4900	0.5200	0.5200	48,300
Jan 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	14,500
Jan 25, 2024	0.5000	0.5000	0.4600	0.4600	0.4600	122,900
Jan 24, 2024	0.5200	0.5300	0.5000	0.5000	0.5000	142,700
Jan 23, 2024	0.5500	0.5500	0.4900	0.4900	0.4900	56,500
Jan 22, 2024	0.4900	0.5900	0.4900	0.5500	0.5500	100,700
Jan 19, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	22,500
Jan 18, 2024	0.5300	0.6100	0.4900	0.4900	0.4900	183,500
Jan 17, 2024	0.4600	0.5800	0.4600	0.5200	0.5200	517,200
Jan 16, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	47,800
Jan 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Jan 12, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	15,500
Jan 11, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	38,000
Jan 10, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	42,000
Jan 09, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	19,100
Jan 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	12,000
Jan 05, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	17,000
Jan 04, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	42,500
Jan 03, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	56,300
Jan 02, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	19,500
Dec 29, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	19,000
Dec 28, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	16,500
Dec 27, 2023	0.4500	0.4500	0.4100	0.4100	0.4100	65,000
Dec 22, 2023	0.4300	0.4300	0.4100	0.4100	0.4100	86,500
Dec 21, 2023	0.4300	0.4300	0.4000	0.4200	0.4200	83,100
Dec 20, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	42,200
Dec 19, 2023	0.4500	0.4600	0.4500	0.4600	0.4600	41,500
Dec 18, 2023	0.4700	0.4700	0.4500	0.4500	0.4500	36,500
Dec 15, 2023	0.4700	0.4900	0.4500	0.4900	0.4900	46,900
Dec 14, 2023	0.4700	0.4800	0.4700	0.4800	0.4800	3,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,150.64-139.98(-0.63%)

S&P 5005,183.44-4.26(-0.08%)

DOW38,958.97+74.71(+0.19%)

CAD/USD0.7285-0.0001(-0.01%)

CRUDE OIL79.03+0.65(+0.83%)

Bitcoin CAD85,262.34-2,349.01(-2.68%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Satellos Bioscience Inc. (MSCL.TO)

S&P/TSX
22,150.64
-139.98(-0.63%)

S&P 500
5,183.44
-4.26(-0.08%)

DOW
38,958.97
+74.71(+0.19%)

CAD/USD
0.7285
-0.0001(-0.01%)

CRUDE OIL
79.03
+0.65(+0.83%)

Bitcoin CAD
85,262.34
-2,349.01(-2.68%)