Pulse Seismic Inc. (TSX:PSD)
Canada · Delayed Price · Currency is CAD 3.980
-0.030 (-0.75%)
Aug 22, 2025, 4:00 PM EDT
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.01 | 4.01 | 3.93 | 3.98 | 3.98 | -0.75% | 25,358 |
| Aug 21, 2025 | 3.97 | 4.07 | 3.88 | 4.01 | 4.01 | 2.56% | 93,034 |
| Aug 20, 2025 | 3.97 | 3.97 | 3.89 | 3.91 | 3.91 | -1.01% | 39,924 |
| Aug 19, 2025 | 4.00 | 4.01 | 3.91 | 3.95 | 3.95 | 2.60% | 34,900 |
| Aug 18, 2025 | 3.75 | 3.85 | 3.70 | 3.85 | 3.85 | 4.34% | 28,200 |
| Aug 15, 2025 | 3.67 | 3.79 | 3.67 | 3.69 | 3.69 | -1.86% | 16,700 |
| Aug 14, 2025 | 3.77 | 3.80 | 3.65 | 3.76 | 3.76 | -0.79% | 29,300 |
| Aug 13, 2025 | 4.00 | 4.03 | 3.69 | 3.79 | 3.79 | -9.55% | 67,401 |
| Aug 12, 2025 | 4.18 | 4.20 | 4.02 | 4.19 | 3.97 | 0.96% | 55,606 |
| Aug 11, 2025 | 4.20 | 4.20 | 4.12 | 4.15 | 3.93 | 0.48% | 118,000 |
| Aug 8, 2025 | 4.16 | 4.17 | 4.05 | 4.13 | 3.92 | 0.73% | 84,204 |
| Aug 7, 2025 | 4.10 | 4.16 | 4.05 | 4.10 | 3.89 | 0.74% | 35,025 |
| Aug 6, 2025 | 4.08 | 4.18 | 3.98 | 4.07 | 3.86 | 1.50% | 114,000 |
| Aug 5, 2025 | 4.49 | 4.49 | 3.90 | 4.01 | 3.80 | 1.01% | 104,000 |
| Aug 1, 2025 | 3.95 | 3.99 | 3.79 | 3.97 | 3.76 | 1.53% | 94,338 |
| Jul 31, 2025 | 3.80 | 3.95 | 3.80 | 3.91 | 3.71 | 1.82% | 83,929 |
| Jul 30, 2025 | 3.77 | 3.84 | 3.73 | 3.84 | 3.64 | 2.67% | 68,600 |
| Jul 29, 2025 | 3.66 | 3.75 | 3.63 | 3.74 | 3.55 | 2.47% | 113,701 |
| Jul 28, 2025 | 3.62 | 3.68 | 3.56 | 3.65 | 3.46 | 1.11% | 76,300 |
| Jul 25, 2025 | 3.68 | 3.68 | 3.59 | 3.61 | 3.42 | -0.28% | 55,041 |
| Jul 24, 2025 | 3.65 | 3.66 | 3.58 | 3.62 | 3.43 | 2.26% | 47,600 |
| Jul 23, 2025 | 3.50 | 3.58 | 3.48 | 3.54 | 3.36 | 3.21% | 61,800 |
| Jul 22, 2025 | 3.43 | 3.45 | 3.35 | 3.43 | 3.25 | 1.48% | 58,428 |
| Jul 21, 2025 | 3.48 | 3.57 | 3.20 | 3.38 | 3.20 | -2.59% | 55,714 |
| Jul 18, 2025 | 3.55 | 3.60 | 3.46 | 3.47 | 3.29 | -3.61% | 87,700 |
| Jul 17, 2025 | 3.75 | 3.75 | 3.53 | 3.60 | 3.41 | -4.26% | 87,500 |
| Jul 16, 2025 | 3.61 | 3.76 | 3.61 | 3.76 | 3.56 | 4.16% | 33,200 |
| Jul 15, 2025 | 3.63 | 3.65 | 3.56 | 3.61 | 3.42 | -0.55% | 17,837 |
| Jul 14, 2025 | 3.53 | 3.66 | 3.53 | 3.63 | 3.44 | 3.12% | 29,941 |
| Jul 11, 2025 | 3.51 | 3.58 | 3.50 | 3.52 | 3.34 | -1.12% | 72,312 |
| Jul 10, 2025 | 3.57 | 3.57 | 3.50 | 3.56 | 3.38 | - | 21,100 |
| Jul 9, 2025 | 3.72 | 3.72 | 3.42 | 3.56 | 3.38 | 4.09% | 50,900 |
| Jul 8, 2025 | 3.36 | 3.43 | 3.35 | 3.42 | 3.24 | 2.70% | 24,131 |
| Jul 7, 2025 | 3.50 | 3.50 | 3.27 | 3.33 | 3.16 | -6.72% | 57,903 |
| Jul 4, 2025 | 3.45 | 3.57 | 3.40 | 3.57 | 3.38 | 2.88% | 26,708 |
| Jul 3, 2025 | 3.25 | 3.47 | 3.25 | 3.47 | 3.29 | 10.16% | 72,927 |
| Jul 2, 2025 | 3.14 | 3.20 | 3.08 | 3.15 | 2.99 | 2.27% | 22,700 |
| Jun 30, 2025 | 3.07 | 3.14 | 3.07 | 3.08 | 2.92 | -0.65% | 5,223 |
| Jun 27, 2025 | 3.12 | 3.12 | 3.01 | 3.10 | 2.94 | - | 10,744 |
| Jun 26, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 2.94 | 2.99% | 6,505 |
| Jun 25, 2025 | 2.97 | 3.01 | 2.95 | 3.01 | 2.85 | 1.69% | 14,400 |
| Jun 24, 2025 | 3.12 | 3.12 | 2.90 | 2.96 | 2.81 | -4.82% | 21,741 |
| Jun 23, 2025 | 3.05 | 3.11 | 3.00 | 3.11 | 2.95 | 3.67% | 4,900 |
| Jun 20, 2025 | 3.04 | 3.04 | 2.91 | 3.00 | 2.84 | -1.64% | 5,535 |
| Jun 19, 2025 | 3.05 | 3.05 | 3.02 | 3.05 | 2.89 | 1.33% | 20,300 |
| Jun 18, 2025 | 2.95 | 3.02 | 2.93 | 3.01 | 2.85 | - | 8,934 |
| Jun 17, 2025 | 3.08 | 3.10 | 2.93 | 3.01 | 2.85 | 2.03% | 21,100 |
| Jun 16, 2025 | 3.01 | 3.01 | 2.92 | 2.95 | 2.80 | -1.99% | 12,622 |
| Jun 13, 2025 | 2.97 | 3.15 | 2.97 | 3.01 | 2.85 | 3.44% | 39,116 |
| Jun 12, 2025 | 2.90 | 2.91 | 2.89 | 2.91 | 2.76 | 0.69% | 5,212 |