Pulse Seismic Inc. (TSX:PSD)
Canada · Delayed Price · Currency is CAD 3.440
0.00 (0.00%)
May 21, 2026, 4:00 PM EST
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.43 | 3.46 | 3.41 | 3.44 | 3.44 | - | 39,967 |
| May 20, 2026 | 3.45 | 3.47 | 3.41 | 3.44 | 3.44 | - | 35,632 |
| May 19, 2026 | 3.46 | 3.59 | 3.43 | 3.44 | 3.44 | -1.15% | 50,216 |
| May 15, 2026 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -0.57% | 21,807 |
| May 14, 2026 | 3.51 | 3.63 | 3.48 | 3.50 | 3.50 | -1.96% | 88,086 |
| May 13, 2026 | 3.67 | 3.67 | 3.56 | 3.57 | 3.57 | -0.56% | 25,253 |
| May 12, 2026 | 3.62 | 3.62 | 3.55 | 3.59 | 3.59 | -0.55% | 50,563 |
| May 11, 2026 | 3.63 | 3.64 | 3.60 | 3.61 | 3.59 | 0.28% | 52,535 |
| May 8, 2026 | 3.58 | 3.63 | 3.58 | 3.60 | 3.58 | 0.28% | 66,192 |
| May 7, 2026 | 3.65 | 3.65 | 3.56 | 3.59 | 3.57 | -1.37% | 72,320 |
| May 6, 2026 | 3.72 | 3.72 | 3.60 | 3.64 | 3.62 | -0.82% | 68,599 |
| May 5, 2026 | 3.70 | 3.71 | 3.62 | 3.67 | 3.65 | -0.54% | 69,792 |
| May 4, 2026 | 3.89 | 3.90 | 3.68 | 3.69 | 3.67 | -5.14% | 184,846 |
| May 1, 2026 | 3.99 | 4.05 | 3.89 | 3.89 | 3.87 | -2.26% | 46,390 |
| Apr 30, 2026 | 3.99 | 4.00 | 3.92 | 3.98 | 3.96 | -0.50% | 88,067 |
| Apr 29, 2026 | 4.19 | 4.19 | 3.94 | 4.00 | 3.98 | -5.21% | 144,434 |
| Apr 28, 2026 | 4.21 | 4.26 | 4.20 | 4.22 | 4.20 | -0.24% | 10,851 |
| Apr 27, 2026 | 4.21 | 4.39 | 4.20 | 4.23 | 4.21 | 0.71% | 31,394 |
| Apr 24, 2026 | 4.20 | 4.27 | 4.20 | 4.20 | 4.18 | -1.18% | 24,189 |
| Apr 23, 2026 | 4.20 | 4.35 | 4.20 | 4.25 | 4.23 | 0.95% | 23,963 |
| Apr 22, 2026 | 4.24 | 4.25 | 4.09 | 4.21 | 4.19 | 2.93% | 27,199 |
| Apr 21, 2026 | 4.21 | 4.25 | 4.06 | 4.09 | 4.07 | -2.62% | 23,875 |
| Apr 20, 2026 | 4.16 | 4.25 | 4.15 | 4.20 | 4.18 | -0.94% | 45,829 |
| Apr 17, 2026 | 4.19 | 4.24 | 4.06 | 4.24 | 4.22 | 2.42% | 68,447 |
| Apr 16, 2026 | 4.01 | 4.18 | 4.01 | 4.14 | 4.12 | 3.24% | 42,239 |
| Apr 15, 2026 | 4.00 | 4.05 | 3.96 | 4.01 | 3.99 | -1.23% | 47,563 |
| Apr 14, 2026 | 4.00 | 4.08 | 4.00 | 4.06 | 4.04 | -1.22% | 26,948 |
| Apr 13, 2026 | 4.05 | 4.14 | 4.02 | 4.11 | 4.09 | 2.75% | 27,817 |
| Apr 10, 2026 | 4.05 | 4.15 | 4.00 | 4.00 | 3.98 | -0.74% | 30,420 |
| Apr 9, 2026 | 3.92 | 4.05 | 3.88 | 4.03 | 4.01 | 1.00% | 48,583 |
| Apr 8, 2026 | 3.98 | 4.00 | 3.80 | 3.99 | 3.97 | -0.99% | 54,850 |
| Apr 7, 2026 | 4.01 | 4.08 | 4.00 | 4.03 | 4.01 | -0.25% | 44,427 |
| Apr 6, 2026 | 4.07 | 4.07 | 3.95 | 4.04 | 4.02 | - | 66,746 |
| Apr 2, 2026 | 3.93 | 4.16 | 3.93 | 4.04 | 4.02 | - | 102,098 |
| Apr 1, 2026 | 4.01 | 4.10 | 3.93 | 4.04 | 4.02 | 1.76% | 77,412 |
| Mar 31, 2026 | 3.89 | 4.05 | 3.89 | 3.97 | 3.95 | 2.32% | 38,104 |
| Mar 30, 2026 | 3.96 | 4.10 | 3.85 | 3.88 | 3.86 | -4.43% | 101,555 |
| Mar 27, 2026 | 3.85 | 4.08 | 3.85 | 4.06 | 4.04 | 5.18% | 85,702 |
| Mar 26, 2026 | 4.28 | 4.28 | 3.85 | 3.86 | 3.84 | -10.02% | 178,719 |
| Mar 25, 2026 | 4.39 | 4.39 | 4.26 | 4.29 | 4.27 | -1.61% | 41,259 |
| Mar 24, 2026 | 4.33 | 4.46 | 4.31 | 4.36 | 4.34 | 0.69% | 60,513 |
| Mar 23, 2026 | 4.38 | 4.53 | 4.30 | 4.33 | 4.31 | -2.48% | 50,077 |
| Mar 20, 2026 | 4.28 | 4.69 | 4.27 | 4.44 | 4.42 | -4.31% | 57,739 |
| Mar 19, 2026 | 4.71 | 4.85 | 4.56 | 4.64 | 4.62 | -2.32% | 79,142 |
| Mar 18, 2026 | 4.97 | 5.05 | 4.75 | 4.75 | 4.61 | -5.19% | 93,387 |
| Mar 17, 2026 | 4.85 | 5.09 | 4.76 | 5.01 | 4.86 | 3.51% | 290,945 |
| Mar 16, 2026 | 4.68 | 4.86 | 4.56 | 4.84 | 4.70 | 4.09% | 88,223 |
| Mar 13, 2026 | 5.24 | 5.24 | 4.14 | 4.65 | 4.51 | -9.18% | 251,919 |
| Mar 12, 2026 | 4.98 | 5.19 | 4.97 | 5.12 | 4.97 | 2.81% | 151,079 |
| Mar 11, 2026 | 4.74 | 4.99 | 4.74 | 4.98 | 4.83 | 5.73% | 112,996 |