Pulse Seismic Inc. (TSX:PSD)
Canada · Delayed Price · Currency is CAD 4.440
-0.200 (-4.31%)
At close: Mar 20, 2026
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.28 | 4.69 | 4.27 | 4.44 | 4.44 | -4.31% | 57,739 |
| Mar 19, 2026 | 4.71 | 4.85 | 4.56 | 4.64 | 4.64 | -2.32% | 79,142 |
| Mar 18, 2026 | 4.97 | 5.05 | 4.75 | 4.75 | 4.63 | -5.19% | 92,387 |
| Mar 17, 2026 | 4.85 | 5.09 | 4.76 | 5.01 | 4.89 | 3.51% | 290,945 |
| Mar 16, 2026 | 4.68 | 4.86 | 4.56 | 4.84 | 4.72 | 4.09% | 88,223 |
| Mar 13, 2026 | 5.24 | 5.24 | 4.14 | 4.65 | 4.53 | -9.18% | 251,919 |
| Mar 12, 2026 | 4.98 | 5.19 | 4.97 | 5.12 | 4.99 | 2.81% | 151,079 |
| Mar 11, 2026 | 4.74 | 4.99 | 4.74 | 4.98 | 4.86 | 5.73% | 112,996 |
| Mar 10, 2026 | 4.78 | 4.87 | 4.60 | 4.71 | 4.59 | -1.26% | 26,255 |
| Mar 9, 2026 | 4.54 | 4.78 | 4.43 | 4.77 | 4.65 | 5.30% | 114,382 |
| Mar 6, 2026 | 4.52 | 4.60 | 4.39 | 4.53 | 4.42 | -1.09% | 82,359 |
| Mar 5, 2026 | 4.50 | 4.59 | 4.49 | 4.58 | 4.47 | 2.46% | 55,289 |
| Mar 4, 2026 | 4.35 | 4.47 | 4.33 | 4.47 | 4.36 | 3.71% | 37,307 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.18 | 4.31 | 4.20 | -1.60% | 124,543 |
| Mar 2, 2026 | 4.33 | 4.44 | 4.33 | 4.38 | 4.27 | 3.06% | 79,390 |
| Feb 27, 2026 | 4.35 | 4.50 | 4.21 | 4.25 | 4.14 | -1.62% | 115,281 |
| Feb 26, 2026 | 4.09 | 4.45 | 4.08 | 4.32 | 4.21 | 5.88% | 208,454 |
| Feb 25, 2026 | 3.85 | 4.09 | 3.85 | 4.08 | 3.98 | 6.25% | 82,528 |
| Feb 24, 2026 | 3.82 | 3.93 | 3.82 | 3.84 | 3.75 | -2.54% | 35,719 |
| Feb 23, 2026 | 3.83 | 3.94 | 3.80 | 3.94 | 3.84 | 2.34% | 36,145 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.80 | 3.85 | 3.75 | -0.26% | 22,179 |
| Feb 19, 2026 | 3.83 | 3.86 | 3.72 | 3.86 | 3.76 | 1.58% | 15,530 |
| Feb 18, 2026 | 3.86 | 3.86 | 3.70 | 3.80 | 3.71 | - | 37,575 |
| Feb 17, 2026 | 3.89 | 3.89 | 3.70 | 3.80 | 3.71 | -0.78% | 33,323 |
| Feb 13, 2026 | 3.90 | 3.91 | 3.81 | 3.83 | 3.74 | -0.26% | 18,463 |
| Feb 12, 2026 | 3.91 | 3.91 | 3.81 | 3.84 | 3.75 | -1.54% | 10,427 |
| Feb 11, 2026 | 3.82 | 3.90 | 3.81 | 3.90 | 3.80 | 0.52% | 9,811 |
| Feb 10, 2026 | 3.88 | 3.90 | 3.82 | 3.88 | 3.78 | 0.52% | 12,020 |
| Feb 9, 2026 | 3.91 | 3.91 | 3.81 | 3.86 | 3.76 | - | 35,448 |
| Feb 6, 2026 | 3.88 | 3.88 | 3.77 | 3.86 | 3.76 | -0.26% | 12,296 |
| Feb 5, 2026 | 3.85 | 3.90 | 3.80 | 3.87 | 3.77 | -0.26% | 56,789 |
| Feb 4, 2026 | 3.89 | 3.90 | 3.81 | 3.88 | 3.78 | - | 42,114 |
| Feb 3, 2026 | 3.78 | 3.90 | 3.78 | 3.88 | 3.78 | 2.92% | 31,903 |
| Feb 2, 2026 | 3.83 | 3.83 | 3.69 | 3.77 | 3.68 | -1.57% | 42,134 |
| Jan 30, 2026 | 3.81 | 3.86 | 3.73 | 3.83 | 3.74 | 2.68% | 22,118 |
| Jan 29, 2026 | 3.81 | 3.87 | 3.66 | 3.73 | 3.64 | -1.32% | 26,567 |
| Jan 28, 2026 | 3.91 | 3.91 | 3.72 | 3.78 | 3.69 | -0.53% | 21,369 |
| Jan 27, 2026 | 3.80 | 3.82 | 3.71 | 3.80 | 3.71 | -0.26% | 9,159 |
| Jan 26, 2026 | 3.79 | 3.92 | 3.74 | 3.81 | 3.72 | -0.26% | 51,037 |
| Jan 23, 2026 | 3.89 | 3.89 | 3.76 | 3.82 | 3.73 | - | 38,271 |
| Jan 22, 2026 | 3.75 | 3.85 | 3.75 | 3.82 | 3.73 | 2.69% | 37,233 |
| Jan 21, 2026 | 3.74 | 3.78 | 3.67 | 3.72 | 3.63 | 1.36% | 33,982 |
| Jan 20, 2026 | 3.65 | 3.75 | 3.65 | 3.67 | 3.58 | 1.38% | 48,116 |
| Jan 19, 2026 | 3.69 | 3.74 | 3.59 | 3.62 | 3.53 | 0.56% | 16,581 |
| Jan 16, 2026 | 3.66 | 3.74 | 3.60 | 3.60 | 3.51 | 0.28% | 49,567 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.54 | 3.59 | 3.50 | 0.28% | 21,027 |
| Jan 14, 2026 | 3.62 | 3.62 | 3.53 | 3.58 | 3.49 | -1.10% | 25,403 |
| Jan 13, 2026 | 3.49 | 3.65 | 3.45 | 3.62 | 3.53 | 5.23% | 63,710 |
| Jan 12, 2026 | 3.50 | 3.50 | 3.38 | 3.44 | 3.35 | 1.78% | 48,600 |
| Jan 9, 2026 | 3.39 | 3.50 | 3.29 | 3.38 | 3.30 | 1.50% | 35,696 |