Pulse Seismic Inc. (TSX:PSD)
Canada · Delayed Price · Currency is CAD 3.290
+0.060 (1.86%)
Nov 2, 2026, 3:59 PM EST
Pulse Seismic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.22 | 3.32 | 3.15 | 3.29 | 3.29 | 1.86% | 30,590 |
| Oct 30, 2026 | 3.20 | 3.24 | 3.20 | 3.23 | 3.23 | 0.62% | 14,696 |
| Oct 29, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 2.23% | 3,519 |
| Oct 28, 2026 | 3.24 | 3.24 | 3.13 | 3.14 | 3.14 | -0.63% | 4,148 |
| Oct 27, 2026 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | -0.94% | 3,266 |
| Oct 26, 2026 | 3.13 | 3.20 | 3.13 | 3.19 | 3.19 | 1.27% | 2,966 |
| Oct 23, 2026 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -0.32% | 5,086 |
| Oct 22, 2026 | 3.34 | 3.34 | 3.15 | 3.16 | 3.16 | -4.24% | 20,508 |
| Oct 21, 2026 | 3.24 | 3.34 | 3.24 | 3.30 | 3.30 | 1.23% | 35,616 |
| Oct 20, 2026 | 3.17 | 3.32 | 3.17 | 3.26 | 3.26 | 3.49% | 38,461 |
| Oct 19, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 2.27% | 7,900 |
| Oct 16, 2026 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | 0.98% | 3,017 |
| Oct 15, 2026 | 3.01 | 3.19 | 3.01 | 3.05 | 3.05 | -1.61% | 9,638 |
| Oct 14, 2026 | 3.11 | 3.15 | 3.06 | 3.10 | 3.10 | -1.59% | 10,420 |
| Oct 13, 2026 | 3.12 | 3.16 | 3.06 | 3.15 | 3.15 | 0.32% | 25,290 |
| Oct 9, 2026 | 3.15 | 3.17 | 3.14 | 3.14 | 3.14 | 0.96% | 6,113 |
| Oct 8, 2026 | 3.14 | 3.14 | 3.10 | 3.11 | 3.11 | - | 21,446 |
| Oct 7, 2026 | 3.15 | 3.17 | 3.11 | 3.11 | 3.11 | -0.64% | 2,245 |
| Oct 6, 2026 | 3.18 | 3.20 | 3.10 | 3.13 | 3.13 | -2.80% | 12,401 |
| Oct 5, 2026 | 3.20 | 3.28 | 3.15 | 3.22 | 3.22 | -0.92% | 20,493 |
| Oct 2, 2026 | 3.16 | 3.28 | 3.16 | 3.25 | 3.25 | -1.81% | 8,103 |
| Oct 1, 2026 | 3.05 | 3.33 | 3.05 | 3.31 | 3.31 | 14.14% | 108,545 |
| Sep 30, 2026 | 2.86 | 2.90 | 2.85 | 2.90 | 2.90 | -0.34% | 3,413 |
| Sep 29, 2026 | 2.88 | 2.96 | 2.72 | 2.91 | 2.91 | 0.34% | 49,441 |
| Sep 28, 2026 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | - | 53,874 |
| Sep 25, 2026 | 2.89 | 2.97 | 2.89 | 2.90 | 2.90 | -2.03% | 6,291 |
| Sep 24, 2026 | 2.92 | 2.98 | 2.90 | 2.96 | 2.96 | 1.02% | 10,248 |
| 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 |