Pulse Seismic Inc. (TSX:PSD)
Canada · Delayed Price · Currency is CAD 2.910
+0.020 (0.69%)
Sep 23, 2026, 2:55 PM EST
Pulse Seismic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | 0.69% | 3,375 |
| Sep 22, 2026 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | -1.02% | 6,673 |
| Sep 21, 2026 | 3.03 | 3.03 | 2.90 | 2.94 | 2.94 | 0.34% | 5,186 |
| Sep 18, 2026 | 2.91 | 2.96 | 2.91 | 2.93 | 2.93 | 0.69% | 9,108 |
| Sep 17, 2026 | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | - | 4,299 |
| Sep 16, 2026 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | - | 2,513 |
| Sep 15, 2026 | 2.91 | 2.97 | 2.91 | 2.91 | 2.91 | -0.34% | 3,920 |
| Sep 14, 2026 | 2.93 | 3.01 | 2.92 | 2.92 | 2.92 | -0.34% | 22,700 |
| Sep 11, 2026 | 2.99 | 2.99 | 2.91 | 2.93 | 2.93 | -0.34% | 2,461 |
| Sep 10, 2026 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | - | 22,878 |
| Sep 9, 2026 | 3.00 | 3.00 | 2.93 | 2.94 | 2.94 | 0.34% | 2,325 |
| Sep 8, 2026 | 2.90 | 3.00 | 2.90 | 2.93 | 2.93 | - | 6,849 |
| Sep 4, 2026 | 2.99 | 2.99 | 2.90 | 2.93 | 2.93 | -2.01% | 9,595 |
| Sep 3, 2026 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 9,193 |
| Sep 2, 2026 | 2.99 | 3.01 | 2.95 | 3.00 | 3.00 | - | 28,221 |
| Sep 1, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.33% | 20,120 |
| Aug 31, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 2,443 |
| Aug 28, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 0.33% | 1,264 |
| Aug 27, 2026 | 2.99 | 3.01 | 2.99 | 2.99 | 2.99 | -0.66% | 29,465 |
| Aug 26, 2026 | 2.92 | 3.04 | 2.92 | 3.01 | 3.01 | 1.69% | 14,419 |
| Aug 25, 2026 | 2.91 | 2.96 | 2.86 | 2.96 | 2.96 | 0.68% | 15,914 |
| Aug 24, 2026 | 2.96 | 2.96 | 2.91 | 2.94 | 2.94 | 0.34% | 3,618 |
| Aug 21, 2026 | 2.85 | 2.95 | 2.85 | 2.93 | 2.93 | 1.38% | 63,829 |
| Aug 20, 2026 | 2.86 | 2.90 | 2.86 | 2.89 | 2.89 | - | 15,324 |
| Aug 19, 2026 | 2.88 | 2.93 | 2.85 | 2.89 | 2.89 | -1.37% | 29,176 |
| Aug 18, 2026 | 2.94 | 2.97 | 2.90 | 2.93 | 2.93 | -0.68% | 21,468 |
| Aug 17, 2026 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -1.01% | 4,043 |
| Aug 14, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | - | 54,401 |
| Aug 13, 2026 | 2.91 | 3.00 | 2.90 | 2.98 | 2.98 | 0.34% | 31,594 |
| Aug 12, 2026 | 2.95 | 3.04 | 2.95 | 2.97 | 2.97 | -1.49% | 8,125 |
| Aug 11, 2026 | 3.01 | 3.02 | 2.96 | 3.02 | 3.02 | 1.13% | 27,090 |
| Aug 10, 2026 | 3.00 | 3.04 | 2.98 | 3.00 | 2.98 | - | 23,926 |
| Aug 7, 2026 | 3.13 | 3.14 | 2.97 | 3.00 | 2.98 | -5.06% | 91,286 |
| Aug 6, 2026 | 3.15 | 3.18 | 3.10 | 3.16 | 3.14 | - | 43,478 |
| Aug 5, 2026 | 3.15 | 3.21 | 3.15 | 3.16 | 3.14 | -0.32% | 7,920 |
| Aug 4, 2026 | 3.15 | 3.28 | 3.15 | 3.17 | 3.15 | -0.94% | 37,188 |
| Jul 31, 2026 | 3.17 | 3.20 | 3.15 | 3.20 | 3.18 | 0.95% | 18,410 |
| Jul 30, 2026 | 3.15 | 3.20 | 3.15 | 3.17 | 3.15 | 0.32% | 67,488 |
| Jul 29, 2026 | 3.20 | 3.20 | 3.15 | 3.16 | 3.14 | -2.17% | 12,269 |
| Jul 28, 2026 | 3.20 | 3.23 | 3.17 | 3.23 | 3.21 | 1.89% | 13,177 |
| Jul 27, 2026 | 3.22 | 3.23 | 3.17 | 3.17 | 3.15 | -0.63% | 37,247 |
| Jul 24, 2026 | 3.16 | 3.27 | 3.16 | 3.19 | 3.17 | -2.45% | 21,324 |
| Jul 23, 2026 | 3.29 | 3.29 | 3.17 | 3.27 | 3.25 | 1.08% | 19,565 |
| Jul 22, 2026 | 3.31 | 3.33 | 3.19 | 3.24 | 3.21 | -1.67% | 24,098 |
| Jul 21, 2026 | 3.30 | 3.32 | 3.20 | 3.29 | 3.27 | -0.30% | 66,115 |
| Jul 20, 2026 | 3.26 | 3.32 | 3.25 | 3.30 | 3.28 | 2.80% | 17,521 |
| Jul 17, 2026 | 3.22 | 3.31 | 3.20 | 3.21 | 3.19 | -0.62% | 41,595 |
| Jul 16, 2026 | 3.37 | 3.37 | 3.20 | 3.23 | 3.21 | -0.92% | 31,753 |
| Jul 15, 2026 | 3.31 | 3.36 | 3.25 | 3.26 | 3.24 | -3.83% | 22,573 |
| Jul 14, 2026 | 3.36 | 3.40 | 3.30 | 3.39 | 3.37 | 2.42% | 15,835 |