Pulse Seismic Inc. (TSX:PSD)
Canada flag Canada · Delayed Price · Currency is CAD
3.100
+0.050 (1.64%)
Jun 27, 2025, 4:00 PM EDT

Pulse Seismic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.123.123.013.103.10-10,744
Jun 26, 20253.023.103.023.103.102.99%6,505
Jun 25, 20252.973.012.953.013.011.69%14,400
Jun 24, 20253.123.122.902.962.96-4.82%21,741
Jun 23, 20253.053.113.003.113.113.67%4,900
Jun 20, 20253.043.042.913.003.00-1.64%5,535
Jun 19, 20253.053.053.023.053.051.33%20,300
Jun 18, 20252.953.022.933.013.01-8,934
Jun 17, 20253.083.102.933.013.012.03%21,100
Jun 16, 20253.013.012.922.952.95-1.99%12,622
Jun 13, 20252.973.152.973.013.013.44%39,116
Jun 12, 20252.902.912.892.912.910.69%5,212
Jun 11, 20252.942.942.862.892.89-16,445
Jun 10, 20252.882.902.852.892.892.85%13,733
Jun 9, 20252.822.822.722.812.81-0.35%3,845
Jun 6, 20252.772.832.722.822.822.17%19,821
Jun 5, 20252.702.762.692.762.764.55%18,300
Jun 4, 20252.702.702.642.642.64-2.22%1,100
Jun 3, 20252.632.702.632.702.703.05%14,520
Jun 2, 20252.662.662.622.622.62-1.13%1,800
May 30, 20252.652.652.622.652.650.76%6,034
May 29, 20252.652.652.622.632.631.15%2,200
May 28, 20252.652.672.532.602.60-1.14%5,800
May 27, 20252.602.652.592.632.631.15%8,400
May 26, 20252.602.602.602.602.60-0.38%303
May 23, 20252.642.642.592.612.61-4,200
May 22, 20252.592.612.532.612.613.16%3,900
May 21, 20252.502.582.502.532.53-3.07%6,600
May 20, 20252.682.682.572.612.61-3,240
May 16, 20252.682.682.602.612.61-0.76%4,902
May 15, 20252.532.692.492.632.633.95%14,517
May 14, 20252.502.542.502.532.53-0.78%500
May 13, 20252.532.562.532.552.55-0.78%903
May 12, 20252.562.602.512.572.57-0.77%3,339
May 9, 20252.602.602.592.592.571.17%1,400
May 8, 20252.592.592.542.562.540.39%6,715
May 7, 20252.532.552.532.552.531.19%5,211
May 6, 20252.492.532.492.522.500.80%608
May 5, 20252.532.552.502.502.48-1.19%4,200
May 2, 20252.522.552.512.532.511.61%5,716
May 1, 20252.552.622.492.492.47-4.60%39,641
Apr 30, 20252.582.632.582.612.592.35%3,100
Apr 29, 20252.502.562.502.552.531.59%7,806
Apr 28, 20252.532.532.482.512.490.40%3,200
Apr 25, 20252.482.522.482.502.48-2,302
Apr 24, 20252.522.522.492.502.48-0.79%1,613
Apr 23, 20252.492.542.462.522.505.00%32,021
Apr 22, 20252.362.412.362.402.38-0.41%8,800
Apr 21, 20252.372.482.262.412.392.12%8,611
Apr 17, 20252.392.392.362.362.34-0.84%4,400