Pulse Seismic Inc. (TSX:PSD)
Canada · Delayed Price · Currency is CAD 4.250
-0.070 (-1.62%)
At close: Feb 27, 2026
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.35 | 4.50 | 4.21 | 4.25 | 4.25 | -1.62% | 115,281 |
| Feb 26, 2026 | 4.09 | 4.45 | 4.08 | 4.32 | 4.32 | 5.88% | 208,454 |
| Feb 25, 2026 | 3.85 | 4.09 | 3.85 | 4.08 | 4.08 | 6.25% | 82,528 |
| Feb 24, 2026 | 3.82 | 3.93 | 3.82 | 3.84 | 3.84 | -2.54% | 35,719 |
| Feb 23, 2026 | 3.83 | 3.94 | 3.80 | 3.94 | 3.94 | 2.34% | 36,145 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -0.26% | 22,179 |
| Feb 19, 2026 | 3.83 | 3.86 | 3.72 | 3.86 | 3.86 | 1.58% | 15,530 |
| Feb 18, 2026 | 3.86 | 3.86 | 3.70 | 3.80 | 3.80 | - | 37,575 |
| Feb 17, 2026 | 3.89 | 3.89 | 3.70 | 3.80 | 3.80 | -0.78% | 33,323 |
| Feb 13, 2026 | 3.90 | 3.91 | 3.81 | 3.83 | 3.83 | -0.26% | 18,463 |
| Feb 12, 2026 | 3.91 | 3.91 | 3.81 | 3.84 | 3.84 | -1.54% | 10,427 |
| Feb 11, 2026 | 3.82 | 3.90 | 3.81 | 3.90 | 3.90 | 0.52% | 9,811 |
| Feb 10, 2026 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | 0.52% | 12,020 |
| Feb 9, 2026 | 3.91 | 3.91 | 3.81 | 3.86 | 3.86 | - | 35,448 |
| Feb 6, 2026 | 3.88 | 3.88 | 3.77 | 3.86 | 3.86 | -0.26% | 12,296 |
| Feb 5, 2026 | 3.85 | 3.90 | 3.80 | 3.87 | 3.87 | -0.26% | 56,789 |
| Feb 4, 2026 | 3.89 | 3.90 | 3.81 | 3.88 | 3.88 | - | 42,114 |
| Feb 3, 2026 | 3.78 | 3.90 | 3.78 | 3.88 | 3.88 | 2.92% | 31,903 |
| Feb 2, 2026 | 3.83 | 3.83 | 3.69 | 3.77 | 3.77 | -1.57% | 42,134 |
| Jan 30, 2026 | 3.81 | 3.86 | 3.73 | 3.83 | 3.83 | 2.68% | 22,118 |
| Jan 29, 2026 | 3.81 | 3.87 | 3.66 | 3.73 | 3.73 | -1.32% | 26,567 |
| Jan 28, 2026 | 3.91 | 3.91 | 3.72 | 3.78 | 3.78 | -0.53% | 21,369 |
| Jan 27, 2026 | 3.80 | 3.82 | 3.71 | 3.80 | 3.80 | -0.26% | 9,159 |
| Jan 26, 2026 | 3.79 | 3.92 | 3.74 | 3.81 | 3.81 | -0.26% | 51,037 |
| Jan 23, 2026 | 3.89 | 3.89 | 3.76 | 3.82 | 3.82 | - | 38,271 |
| Jan 22, 2026 | 3.75 | 3.85 | 3.75 | 3.82 | 3.82 | 2.69% | 37,233 |
| Jan 21, 2026 | 3.74 | 3.78 | 3.67 | 3.72 | 3.72 | 1.36% | 33,982 |
| Jan 20, 2026 | 3.65 | 3.75 | 3.65 | 3.67 | 3.67 | 1.38% | 48,116 |
| Jan 19, 2026 | 3.69 | 3.74 | 3.59 | 3.62 | 3.62 | 0.56% | 16,581 |
| Jan 16, 2026 | 3.66 | 3.74 | 3.60 | 3.60 | 3.60 | 0.28% | 49,567 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.54 | 3.59 | 3.59 | 0.28% | 21,027 |
| Jan 14, 2026 | 3.62 | 3.62 | 3.53 | 3.58 | 3.58 | -1.10% | 25,403 |
| Jan 13, 2026 | 3.49 | 3.65 | 3.45 | 3.62 | 3.62 | 5.23% | 63,710 |
| Jan 12, 2026 | 3.50 | 3.50 | 3.38 | 3.44 | 3.44 | 1.78% | 48,600 |
| Jan 9, 2026 | 3.39 | 3.50 | 3.29 | 3.38 | 3.38 | 1.50% | 35,696 |
| Jan 8, 2026 | 3.07 | 3.45 | 3.07 | 3.33 | 3.33 | -2.06% | 171,972 |
| Jan 7, 2026 | 3.33 | 3.44 | 3.30 | 3.40 | 3.40 | 0.29% | 48,510 |
| Jan 6, 2026 | 3.39 | 3.44 | 3.36 | 3.39 | 3.39 | -1.17% | 32,368 |
| Jan 5, 2026 | 3.46 | 3.46 | 3.36 | 3.43 | 3.43 | -0.58% | 90,379 |
| Jan 2, 2026 | 3.38 | 3.48 | 3.31 | 3.45 | 3.45 | 4.86% | 111,006 |
| Dec 31, 2025 | 3.26 | 3.30 | 3.16 | 3.29 | 3.29 | - | 70,832 |
| Dec 30, 2025 | 3.28 | 3.32 | 3.25 | 3.29 | 3.29 | 0.30% | 22,363 |
| Dec 29, 2025 | 3.23 | 3.35 | 3.20 | 3.28 | 3.28 | 2.50% | 39,596 |
| Dec 24, 2025 | 3.19 | 3.20 | 3.13 | 3.20 | 3.20 | 2.24% | 19,121 |
| Dec 23, 2025 | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.32% | 13,477 |
| Dec 22, 2025 | 3.17 | 3.17 | 3.08 | 3.14 | 3.14 | 3.63% | 30,132 |
| Dec 19, 2025 | 3.05 | 3.15 | 3.03 | 3.03 | 3.03 | 0.66% | 21,832 |
| Dec 18, 2025 | 2.95 | 3.04 | 2.90 | 3.01 | 3.01 | 2.73% | 42,242 |
| Dec 17, 2025 | 3.01 | 3.04 | 2.92 | 2.93 | 2.93 | -1.01% | 13,291 |
| Dec 16, 2025 | 3.06 | 3.06 | 2.93 | 2.96 | 2.96 | -2.95% | 18,219 |