Pulse Seismic Inc. (TSX:PSD)
Canada · Delayed Price · Currency is CAD 2.980
0.00 (0.17%)
Aug 14, 2026, 12:19 PM EST
Pulse Seismic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.00 | 3.00 | 2.98 | 2.99 | - | 0.34% | 11,338 |
| 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 |
| Jul 13, 2026 | 3.36 | 3.39 | 3.31 | 3.31 | 3.29 | -1.19% | 10,124 |
| Jul 10, 2026 | 3.38 | 3.43 | 3.34 | 3.35 | 3.33 | - | 22,488 |
| Jul 9, 2026 | 3.35 | 3.44 | 3.35 | 3.35 | 3.33 | -0.89% | 18,617 |
| Jul 8, 2026 | 3.44 | 3.44 | 3.34 | 3.38 | 3.36 | -1.46% | 15,569 |
| Jul 7, 2026 | 3.24 | 3.48 | 3.24 | 3.43 | 3.41 | 5.21% | 42,508 |
| Jul 6, 2026 | 3.28 | 3.32 | 3.25 | 3.26 | 3.24 | -2.69% | 17,031 |
| Jul 3, 2026 | 3.31 | 3.35 | 3.28 | 3.35 | 3.33 | 1.21% | 3,437 |
| Jul 2, 2026 | 3.28 | 3.37 | 3.28 | 3.31 | 3.29 | -2.36% | 8,434 |
| Jun 30, 2026 | 3.35 | 3.41 | 3.27 | 3.39 | 3.37 | -0.88% | 21,716 |
| Jun 29, 2026 | 3.44 | 3.44 | 3.30 | 3.42 | 3.40 | 1.79% | 9,940 |
| Jun 26, 2026 | 3.26 | 3.47 | 3.26 | 3.36 | 3.34 | 2.75% | 14,669 |
| Jun 25, 2026 | 3.27 | 3.42 | 3.26 | 3.27 | 3.25 | -1.21% | 26,018 |
| Jun 24, 2026 | 3.36 | 3.38 | 3.30 | 3.31 | 3.29 | -2.93% | 19,463 |
| Jun 23, 2026 | 3.35 | 3.50 | 3.35 | 3.41 | 3.39 | 1.79% | 19,605 |
| Jun 22, 2026 | 3.44 | 3.50 | 3.29 | 3.35 | 3.33 | 2.45% | 24,188 |
| Jun 19, 2026 | 3.31 | 3.33 | 3.25 | 3.27 | 3.25 | -1.51% | 14,602 |
| Jun 18, 2026 | 3.33 | 3.40 | 3.27 | 3.32 | 3.30 | 0.30% | 12,587 |
| Jun 17, 2026 | 3.25 | 3.45 | 3.25 | 3.31 | 3.29 | -0.60% | 32,482 |
| Jun 16, 2026 | 3.22 | 3.39 | 3.22 | 3.33 | 3.31 | 0.91% | 10,440 |
| Jun 15, 2026 | 3.35 | 3.38 | 3.30 | 3.30 | 3.28 | -1.20% | 14,826 |
| Jun 12, 2026 | 3.23 | 3.40 | 3.23 | 3.34 | 3.32 | 2.45% | 11,473 |
| Jun 11, 2026 | 3.33 | 3.35 | 3.25 | 3.26 | 3.24 | -1.21% | 4,905 |
| Jun 10, 2026 | 3.24 | 3.38 | 3.24 | 3.30 | 3.28 | -1.49% | 5,697 |
| Jun 9, 2026 | 3.29 | 3.44 | 3.23 | 3.35 | 3.33 | 1.21% | 40,218 |
| Jun 8, 2026 | 3.23 | 3.35 | 3.21 | 3.31 | 3.29 | 2.80% | 4,602 |
| Jun 5, 2026 | 3.35 | 3.35 | 3.22 | 3.22 | 3.20 | -4.45% | 16,123 |
| Jun 4, 2026 | 3.48 | 3.48 | 3.35 | 3.37 | 3.35 | -2.03% | 11,821 |