Pulse Seismic Inc. (TSX:PSD)
Canada · Delayed Price · Currency is CAD 3.420
+0.020 (0.59%)
Oct 24, 2025, 4:00 PM EDT
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.49 | 3.49 | 3.38 | 3.42 | 3.42 | 0.59% | 25,773 |
| Oct 23, 2025 | 3.35 | 3.44 | 3.35 | 3.40 | 3.40 | - | 28,000 |
| Oct 22, 2025 | 3.39 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 42,401 |
| Oct 21, 2025 | 3.40 | 3.41 | 3.33 | 3.38 | 3.38 | -0.29% | 27,725 |
| Oct 20, 2025 | 3.30 | 3.44 | 3.30 | 3.39 | 3.39 | 1.50% | 23,200 |
| Oct 17, 2025 | 3.33 | 3.34 | 3.29 | 3.34 | 3.34 | - | 18,222 |
| Oct 16, 2025 | 3.37 | 3.49 | 3.34 | 3.34 | 3.34 | -2.34% | 25,500 |
| Oct 15, 2025 | 3.39 | 3.42 | 3.29 | 3.42 | 3.42 | 1.48% | 19,200 |
| Oct 14, 2025 | 3.42 | 3.43 | 3.34 | 3.37 | 3.37 | - | 38,232 |
| Oct 10, 2025 | 3.47 | 3.50 | 3.33 | 3.37 | 3.37 | -3.99% | 35,427 |
| Oct 9, 2025 | 3.45 | 3.53 | 3.41 | 3.51 | 3.51 | 3.24% | 34,034 |
| Oct 8, 2025 | 3.40 | 3.41 | 3.32 | 3.40 | 3.40 | 1.19% | 31,247 |
| Oct 7, 2025 | 3.36 | 3.41 | 3.33 | 3.36 | 3.36 | -2.04% | 21,839 |
| Oct 6, 2025 | 3.47 | 3.58 | 3.38 | 3.43 | 3.43 | -2.28% | 113,800 |
| Oct 3, 2025 | 3.52 | 3.57 | 3.48 | 3.51 | 3.51 | -1.68% | 7,525 |
| Oct 2, 2025 | 3.64 | 3.64 | 3.50 | 3.57 | 3.57 | 0.28% | 22,326 |
| Oct 1, 2025 | 3.57 | 3.57 | 3.51 | 3.56 | 3.56 | 0.28% | 39,335 |
| Sep 30, 2025 | 3.64 | 3.64 | 3.50 | 3.55 | 3.55 | -0.56% | 15,718 |
| Sep 29, 2025 | 3.61 | 3.62 | 3.54 | 3.57 | 3.57 | -1.11% | 35,500 |
| Sep 26, 2025 | 3.63 | 3.65 | 3.57 | 3.61 | 3.61 | -1.63% | 35,400 |
| Sep 25, 2025 | 3.64 | 3.68 | 3.55 | 3.67 | 3.67 | 3.09% | 36,833 |
| Sep 24, 2025 | 3.61 | 3.61 | 3.51 | 3.56 | 3.56 | 1.42% | 11,400 |
| Sep 23, 2025 | 3.53 | 3.62 | 3.50 | 3.51 | 3.51 | 0.29% | 23,200 |
| Sep 22, 2025 | 3.30 | 3.53 | 3.30 | 3.50 | 3.50 | 4.17% | 61,300 |
| Sep 19, 2025 | 3.41 | 3.41 | 3.31 | 3.36 | 3.36 | -2.04% | 22,722 |
| Sep 18, 2025 | 3.48 | 3.48 | 3.37 | 3.43 | 3.43 | -2.56% | 41,900 |
| Sep 17, 2025 | 3.39 | 3.55 | 3.32 | 3.52 | 3.52 | 1.15% | 18,540 |
| Sep 16, 2025 | 3.63 | 3.63 | 3.48 | 3.48 | 3.48 | -1.69% | 18,100 |
| Sep 15, 2025 | 3.45 | 3.60 | 3.45 | 3.54 | 3.54 | 1.14% | 63,645 |
| Sep 12, 2025 | 3.44 | 3.55 | 3.44 | 3.50 | 3.50 | -1.41% | 57,108 |
| Sep 11, 2025 | 3.61 | 3.64 | 3.51 | 3.55 | 3.55 | -4.05% | 49,001 |
| Sep 10, 2025 | 3.74 | 3.79 | 3.64 | 3.70 | 3.70 | - | 35,800 |
| Sep 9, 2025 | 3.69 | 3.72 | 3.63 | 3.70 | 3.70 | 0.54% | 13,700 |
| Sep 8, 2025 | 3.73 | 3.76 | 3.65 | 3.68 | 3.68 | -1.87% | 44,040 |
| Sep 5, 2025 | 3.80 | 3.86 | 3.75 | 3.75 | 3.75 | -1.32% | 17,200 |
| Sep 4, 2025 | 3.89 | 3.89 | 3.77 | 3.80 | 3.80 | -1.30% | 41,100 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -4.94% | 43,500 |
| Sep 2, 2025 | 4.08 | 4.08 | 3.95 | 4.05 | 4.05 | -0.74% | 43,800 |
| Aug 29, 2025 | 4.19 | 4.19 | 4.03 | 4.08 | 4.08 | -2.39% | 25,300 |
| Aug 28, 2025 | 4.10 | 4.19 | 4.05 | 4.18 | 4.18 | 4.24% | 108,105 |
| Aug 27, 2025 | 3.98 | 4.01 | 3.92 | 4.01 | 4.01 | 2.56% | 26,000 |
| Aug 26, 2025 | 3.84 | 3.97 | 3.84 | 3.91 | 3.91 | 1.82% | 38,700 |
| Aug 25, 2025 | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -3.52% | 42,945 |
| Aug 22, 2025 | 4.01 | 4.01 | 3.93 | 3.98 | 3.98 | -0.75% | 25,400 |
| 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 |