Pulse Seismic Inc. (TSX:PSD)
Canada · Delayed Price · Currency is CAD 3.890
-0.090 (-2.26%)
May 1, 2026, 4:00 PM EST
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.99 | 4.05 | 3.89 | 3.89 | 3.89 | -2.26% | 46,390 |
| Apr 30, 2026 | 3.99 | 4.00 | 3.92 | 3.98 | 3.98 | -0.50% | 88,067 |
| Apr 29, 2026 | 4.19 | 4.19 | 3.94 | 4.00 | 4.00 | -5.21% | 144,434 |
| Apr 28, 2026 | 4.21 | 4.26 | 4.20 | 4.22 | 4.22 | -0.24% | 10,851 |
| Apr 27, 2026 | 4.21 | 4.39 | 4.20 | 4.23 | 4.23 | 0.71% | 31,394 |
| Apr 24, 2026 | 4.20 | 4.27 | 4.20 | 4.20 | 4.20 | -1.18% | 24,189 |
| Apr 23, 2026 | 4.20 | 4.35 | 4.20 | 4.25 | 4.25 | 0.95% | 23,963 |
| Apr 22, 2026 | 4.24 | 4.25 | 4.09 | 4.21 | 4.21 | 2.93% | 27,199 |
| Apr 21, 2026 | 4.21 | 4.25 | 4.06 | 4.09 | 4.09 | -2.62% | 23,875 |
| Apr 20, 2026 | 4.16 | 4.25 | 4.15 | 4.20 | 4.20 | -0.94% | 45,829 |
| Apr 17, 2026 | 4.19 | 4.24 | 4.06 | 4.24 | 4.24 | 2.42% | 68,447 |
| Apr 16, 2026 | 4.01 | 4.18 | 4.01 | 4.14 | 4.14 | 3.24% | 42,239 |
| Apr 15, 2026 | 4.00 | 4.05 | 3.96 | 4.01 | 4.01 | -1.23% | 47,563 |
| Apr 14, 2026 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | -1.22% | 26,948 |
| Apr 13, 2026 | 4.05 | 4.14 | 4.02 | 4.11 | 4.11 | 2.75% | 27,817 |
| Apr 10, 2026 | 4.05 | 4.15 | 4.00 | 4.00 | 4.00 | -0.74% | 30,420 |
| Apr 9, 2026 | 3.92 | 4.05 | 3.88 | 4.03 | 4.03 | 1.00% | 48,583 |
| Apr 8, 2026 | 3.98 | 4.00 | 3.80 | 3.99 | 3.99 | -0.99% | 54,850 |
| Apr 7, 2026 | 4.01 | 4.08 | 4.00 | 4.03 | 4.03 | -0.25% | 44,427 |
| Apr 6, 2026 | 4.07 | 4.07 | 3.95 | 4.04 | 4.04 | - | 66,746 |
| Apr 2, 2026 | 3.93 | 4.16 | 3.93 | 4.04 | 4.04 | - | 102,098 |
| Apr 1, 2026 | 4.01 | 4.10 | 3.93 | 4.04 | 4.04 | 1.76% | 77,412 |
| Mar 31, 2026 | 3.89 | 4.05 | 3.89 | 3.97 | 3.97 | 2.32% | 38,104 |
| Mar 30, 2026 | 3.96 | 4.10 | 3.85 | 3.88 | 3.88 | -4.43% | 101,455 |
| Mar 27, 2026 | 3.85 | 4.08 | 3.85 | 4.06 | 4.06 | 5.18% | 85,702 |
| Mar 26, 2026 | 4.28 | 4.28 | 3.85 | 3.86 | 3.86 | -10.02% | 178,719 |
| Mar 25, 2026 | 4.39 | 4.39 | 4.26 | 4.29 | 4.29 | -1.61% | 41,259 |
| Mar 24, 2026 | 4.33 | 4.46 | 4.31 | 4.36 | 4.36 | 0.69% | 60,513 |
| Mar 23, 2026 | 4.38 | 4.53 | 4.30 | 4.33 | 4.33 | -2.48% | 50,077 |
| 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 |