STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

CPI index for July on Wednesday expected to show slight moderation from last month's reading

Satellos Bioscience Inc. (MSCL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5000

-0.0100

(-1.96%)

As of 11:42AM EDT. Market open.

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	51,940
Aug 05, 2022	0.5500	0.5500	0.5100	0.5100	0.5100	1,500
Aug 04, 2022	0.5100	0.5500	0.5100	0.5500	0.5500	11,100
Aug 03, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 02, 2022	0.5500	0.5500	0.5100	0.5100	0.5100	77,800
Jul 29, 2022	0.6000	0.6000	0.5300	0.5400	0.5400	19,700
Jul 28, 2022	0.6700	0.6700	0.6000	0.6000	0.6000	224,200
Jul 27, 2022	0.5400	0.6600	0.5400	0.6400	0.6400	30,500
Jul 26, 2022	0.5300	0.6000	0.5300	0.6000	0.6000	156,300
Jul 25, 2022	0.5300	0.5400	0.5100	0.5400	0.5400	285,900
Jul 22, 2022	0.6300	0.7300	0.5300	0.5300	0.5300	59,000
Jul 21, 2022	0.4100	0.5700	0.4100	0.5300	0.5300	53,100
Jul 20, 2022	0.4800	0.5000	0.4400	0.4700	0.4700	45,000
Jul 19, 2022	0.4000	0.5000	0.3900	0.5000	0.5000	261,200
Jul 18, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	2,000
Jul 15, 2022	0.3800	0.4300	0.3800	0.4300	0.4300	28,500
Jul 14, 2022	0.3400	0.3500	0.3200	0.3500	0.3500	57,600
Jul 13, 2022	0.3800	0.3800	0.3400	0.3600	0.3600	100,300
Jul 12, 2022	0.4300	0.4300	0.3800	0.3800	0.3800	363,000
Jul 11, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	67,000
Jul 08, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	29,500
Jul 07, 2022	0.4300	0.4600	0.4300	0.4300	0.4300	23,000
Jul 06, 2022	0.4600	0.4600	0.4300	0.4400	0.4400	21,300
Jul 05, 2022	0.6000	0.6000	0.4600	0.4600	0.4600	72,000
Jul 04, 2022	0.5300	0.6300	0.5300	0.6200	0.6200	78,700
Jun 30, 2022	0.5000	0.5900	0.5000	0.5100	0.5100	40,400
Jun 29, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 28, 2022	0.4300	0.4600	0.4300	0.4600	0.4600	46,000
Jun 27, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	27,000
Jun 24, 2022	0.4500	0.4600	0.4000	0.4100	0.4100	96,300
Jun 23, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	700
Jun 22, 2022	0.5000	0.5000	0.4300	0.4300	0.4300	8,000
Jun 21, 2022	0.4100	0.4500	0.4100	0.4100	0.4100	16,000
Jun 20, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	6,000
Jun 17, 2022	0.4300	0.4500	0.4300	0.4500	0.4500	6,100
Jun 16, 2022	0.4400	0.4400	0.4200	0.4200	0.4200	28,700
Jun 15, 2022	0.5400	0.5400	0.4400	0.4400	0.4400	19,000
Jun 14, 2022	0.5200	0.5200	0.4300	0.4500	0.4500	263,500
Jun 13, 2022	0.5500	0.5500	0.5100	0.5100	0.5100	86,700
Jun 10, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	500
Jun 09, 2022	0.6000	0.6000	0.5700	0.5700	0.5700	8,100
Jun 08, 2022	0.6500	0.6500	0.5800	0.5800	0.5800	16,100
Jun 07, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	12,000
Jun 06, 2022	0.6900	0.6900	0.6500	0.6500	0.6500	44,100
Jun 03, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 02, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	1,400
Jun 01, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	78,300
May 31, 2022	0.7500	0.7900	0.7500	0.7800	0.7800	28,500
May 30, 2022	0.7800	0.7800	0.7700	0.7700	0.7700	12,400
May 27, 2022	0.7500	0.8200	0.7500	0.7500	0.7500	44,300
May 26, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
May 25, 2022	0.6900	0.7400	0.6800	0.7400	0.7400	25,500
May 24, 2022	0.6900	0.6900	0.6600	0.6900	0.6900	15,700
May 20, 2022	0.6800	0.6900	0.6800	0.6900	0.6900	32,000
May 19, 2022	0.6900	0.6900	0.6800	0.6900	0.6900	38,000
May 18, 2022	0.6800	0.6900	0.6600	0.6800	0.6800	24,500
May 17, 2022	0.7000	0.7300	0.6900	0.7000	0.7000	28,100
May 16, 2022	0.7300	0.7300	0.7000	0.7000	0.7000	6,400
May 13, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
May 12, 2022	0.7600	0.7900	0.7100	0.7100	0.7100	49,500
May 11, 2022	0.7500	0.7500	0.7400	0.7400	0.7400	9,900
May 10, 2022	0.8000	0.8000	0.7500	0.7500	0.7500	6,200
May 09, 2022	0.8600	0.8700	0.8500	0.8500	0.8500	23,600
May 06, 2022	0.9400	0.9600	0.9400	0.9400	0.9400	16,300
May 05, 2022	0.9400	1.0000	0.9000	0.9500	0.9500	39,700
May 04, 2022	1.0600	1.0600	1.0000	1.0000	1.0000	29,500
May 03, 2022	1.0800	1.1100	1.0000	1.1000	1.1000	29,300
May 02, 2022	0.9800	1.1500	0.9800	1.1000	1.1000	54,600
Apr 29, 2022	1.0700	1.0700	1.0000	1.0000	1.0000	53,200
Apr 28, 2022	1.0200	1.0500	1.0000	1.0000	1.0000	13,000
Apr 27, 2022	1.1500	1.1500	1.0500	1.0500	1.0500	15,600
Apr 26, 2022	1.1600	1.1600	1.0900	1.1400	1.1400	14,700
Apr 25, 2022	1.1500	1.2000	1.1500	1.2000	1.2000	69,400
Apr 22, 2022	1.0700	1.1500	1.0700	1.1500	1.1500	67,400
Apr 21, 2022	1.0700	1.0800	1.0500	1.0600	1.0600	8,100
Apr 20, 2022	1.0700	1.0800	1.0700	1.0800	1.0800	11,600
Apr 19, 2022	1.0700	1.0900	1.0500	1.0900	1.0900	11,400
Apr 18, 2022	1.1000	1.1000	1.0900	1.0900	1.0900	15,400
Apr 14, 2022	1.0900	1.0900	1.0900	1.0900	1.0900	2,600
Apr 13, 2022	1.0500	1.1000	1.0500	1.1000	1.1000	31,900
Apr 12, 2022	1.0500	1.0800	1.0500	1.0800	1.0800	5,000
Apr 11, 2022	1.0900	1.1000	1.0200	1.0600	1.0600	60,600
Apr 08, 2022	1.0000	1.2000	0.9900	1.0600	1.0600	189,100
Apr 07, 2022	0.8000	0.9500	0.8000	0.9300	0.9300	47,100
Apr 06, 2022	0.7600	0.8000	0.7600	0.7800	0.7800	49,100
Apr 05, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	3,000
Apr 04, 2022	0.7300	0.7300	0.7100	0.7100	0.7100	24,800
Apr 01, 2022	0.7200	0.7300	0.7200	0.7300	0.7300	13,800
Mar 31, 2022	0.7200	0.7500	0.7200	0.7500	0.7500	16,500
Mar 30, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 29, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 28, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	1,200
Mar 25, 2022	0.7500	0.7500	0.7100	0.7100	0.7100	18,500
Mar 24, 2022	0.7100	0.8000	0.7000	0.7700	0.7700	26,500
Mar 23, 2022	0.7300	0.7300	0.7200	0.7200	0.7200	14,500
Mar 22, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Mar 21, 2022	0.7800	0.7900	0.7500	0.7500	0.7500	12,500
Mar 18, 2022	0.7100	0.7500	0.7100	0.7500	0.7500	5,500
Mar 17, 2022	0.7900	0.7900	0.7400	0.7400	0.7400	18,200
Mar 16, 2022	0.8000	0.8000	0.7800	0.7800	0.7800	5,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,712.34+92.21(+0.47%)

S&P 5004,149.79+4.60(+0.11%)

DOW32,909.35+105.88(+0.32%)

CAD/USD0.7782+0.0048(+0.6249%)

CRUDE OIL90.15+1.14(+1.28%)

BTC-CAD30,796.34+774.01(+2.58%)

STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

Satellos Bioscience Inc. (MSCL.V)

S&P/TSX
19,712.34
+92.21(+0.47%)

S&P 500
4,149.79
+4.60(+0.11%)

DOW
32,909.35
+105.88(+0.32%)

CAD/USD
0.7782
+0.0048(+0.6249%)

CRUDE OIL
90.15
+1.14(+1.28%)

BTC-CAD
30,796.34
+774.01(+2.58%)