Pulse Seismic Inc. (TSX:PSD)
Canada · Delayed Price · Currency is CAD 3.190
-0.080 (-2.45%)
Jul 24, 2026, 4:00 PM EST
Pulse Seismic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.16 | 3.27 | 3.16 | 3.19 | 3.19 | -2.45% | 21,324 |
| Jul 23, 2026 | 3.29 | 3.29 | 3.17 | 3.27 | 3.27 | 1.08% | 19,565 |
| Jul 22, 2026 | 3.31 | 3.33 | 3.19 | 3.24 | 3.24 | -1.67% | 24,098 |
| Jul 21, 2026 | 3.30 | 3.32 | 3.20 | 3.29 | 3.29 | -0.30% | 66,115 |
| Jul 20, 2026 | 3.26 | 3.32 | 3.25 | 3.30 | 3.30 | 2.80% | 17,521 |
| Jul 17, 2026 | 3.22 | 3.31 | 3.20 | 3.21 | 3.21 | -0.62% | 41,595 |
| Jul 16, 2026 | 3.37 | 3.37 | 3.20 | 3.23 | 3.23 | -0.92% | 31,753 |
| Jul 15, 2026 | 3.31 | 3.36 | 3.25 | 3.26 | 3.26 | -3.83% | 22,573 |
| Jul 14, 2026 | 3.36 | 3.40 | 3.30 | 3.39 | 3.39 | 2.42% | 15,835 |
| Jul 13, 2026 | 3.36 | 3.39 | 3.31 | 3.31 | 3.31 | -1.19% | 10,124 |
| Jul 10, 2026 | 3.38 | 3.43 | 3.34 | 3.35 | 3.35 | - | 22,488 |
| Jul 9, 2026 | 3.35 | 3.44 | 3.35 | 3.35 | 3.35 | -0.89% | 18,617 |
| Jul 8, 2026 | 3.44 | 3.44 | 3.34 | 3.38 | 3.38 | -1.46% | 15,569 |
| Jul 7, 2026 | 3.24 | 3.48 | 3.24 | 3.43 | 3.43 | 5.21% | 42,508 |
| Jul 6, 2026 | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | -2.69% | 17,031 |
| Jul 3, 2026 | 3.31 | 3.35 | 3.28 | 3.35 | 3.35 | 1.21% | 3,437 |
| Jul 2, 2026 | 3.28 | 3.37 | 3.28 | 3.31 | 3.31 | -2.36% | 8,434 |
| Jun 30, 2026 | 3.35 | 3.41 | 3.27 | 3.39 | 3.39 | -0.88% | 21,716 |
| Jun 29, 2026 | 3.44 | 3.44 | 3.30 | 3.42 | 3.42 | 1.79% | 9,940 |
| Jun 26, 2026 | 3.26 | 3.47 | 3.26 | 3.36 | 3.36 | 2.75% | 14,669 |
| Jun 25, 2026 | 3.27 | 3.42 | 3.26 | 3.27 | 3.27 | -1.21% | 26,018 |
| Jun 24, 2026 | 3.36 | 3.38 | 3.30 | 3.31 | 3.31 | -2.93% | 19,463 |
| Jun 23, 2026 | 3.35 | 3.50 | 3.35 | 3.41 | 3.41 | 1.79% | 19,605 |
| Jun 22, 2026 | 3.44 | 3.50 | 3.29 | 3.35 | 3.35 | 2.45% | 24,188 |
| Jun 19, 2026 | 3.31 | 3.33 | 3.25 | 3.27 | 3.27 | -1.51% | 14,602 |
| Jun 18, 2026 | 3.33 | 3.40 | 3.27 | 3.32 | 3.32 | 0.30% | 12,587 |
| Jun 17, 2026 | 3.25 | 3.45 | 3.25 | 3.31 | 3.31 | -0.60% | 32,482 |
| Jun 16, 2026 | 3.22 | 3.39 | 3.22 | 3.33 | 3.33 | 0.91% | 10,440 |
| Jun 15, 2026 | 3.35 | 3.38 | 3.30 | 3.30 | 3.30 | -1.20% | 14,826 |
| Jun 12, 2026 | 3.23 | 3.40 | 3.23 | 3.34 | 3.34 | 2.45% | 11,473 |
| Jun 11, 2026 | 3.33 | 3.35 | 3.25 | 3.26 | 3.26 | -1.21% | 4,905 |
| Jun 10, 2026 | 3.24 | 3.38 | 3.24 | 3.30 | 3.30 | -1.49% | 5,697 |
| Jun 9, 2026 | 3.29 | 3.44 | 3.23 | 3.35 | 3.35 | 1.21% | 40,218 |
| Jun 8, 2026 | 3.23 | 3.35 | 3.21 | 3.31 | 3.31 | 2.80% | 4,602 |
| Jun 5, 2026 | 3.35 | 3.35 | 3.22 | 3.22 | 3.22 | -4.45% | 16,123 |
| Jun 4, 2026 | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -2.03% | 11,821 |
| Jun 3, 2026 | 3.40 | 3.54 | 3.40 | 3.44 | 3.44 | 0.58% | 45,992 |
| Jun 2, 2026 | 3.34 | 3.50 | 3.34 | 3.42 | 3.42 | 3.32% | 44,256 |
| Jun 1, 2026 | 3.22 | 3.35 | 3.14 | 3.31 | 3.31 | 4.09% | 49,199 |
| May 29, 2026 | 3.14 | 3.23 | 3.14 | 3.18 | 3.18 | -0.31% | 46,716 |
| May 28, 2026 | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | 0.31% | 45,993 |
| May 27, 2026 | 3.31 | 3.37 | 3.14 | 3.18 | 3.18 | -3.93% | 86,290 |
| May 26, 2026 | 3.31 | 3.36 | 3.30 | 3.31 | 3.31 | -0.30% | 20,527 |
| May 25, 2026 | 3.27 | 3.38 | 3.21 | 3.32 | 3.32 | -2.35% | 49,389 |
| May 22, 2026 | 3.40 | 3.45 | 3.38 | 3.40 | 3.40 | -1.16% | 56,766 |
| 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 |