Pulse Seismic Inc. PSD
TSX · Canada · Industrial Services
CAD 3.31+0.41 (+14.14%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.31 | +14.14% | CAD 3.05 | CAD 3.33 | CAD 3.05 | 108.55K |
| 2026-09-30 | CAD 2.90 | -0.34% | CAD 2.86 | CAD 2.90 | CAD 2.85 | 3.40K |
| 2026-09-29 | CAD 2.91 | +0.34% | CAD 2.88 | CAD 2.96 | CAD 2.72 | 49.40K |
| 2026-09-28 | CAD 2.90 | 0.00% | CAD 2.89 | CAD 2.91 | CAD 2.88 | 53.90K |
| 2026-09-25 | CAD 2.90 | -2.03% | CAD 2.89 | CAD 2.97 | CAD 2.89 | 6.30K |
| 2026-09-24 | CAD 2.96 | +1.02% | CAD 2.92 | CAD 2.98 | CAD 2.90 | 10.20K |
| 2026-09-23 | CAD 2.93 | +0.69% | CAD 2.90 | CAD 2.93 | CAD 2.90 | 3.40K |
| 2026-09-22 | CAD 2.91 | -1.02% | CAD 2.92 | CAD 2.92 | CAD 2.90 | 6.70K |
| 2026-09-21 | CAD 2.94 | +0.34% | CAD 3.03 | CAD 3.03 | CAD 2.90 | 5.20K |
| 2026-09-18 | CAD 2.93 | +0.69% | CAD 2.91 | CAD 2.96 | CAD 2.91 | 9.10K |
| 2026-09-17 | CAD 2.91 | 0.00% | CAD 2.96 | CAD 2.96 | CAD 2.91 | 4.30K |
| 2026-09-16 | CAD 2.91 | 0.00% | CAD 2.92 | CAD 2.92 | CAD 2.90 | 2.50K |
| 2026-09-15 | CAD 2.91 | -0.34% | CAD 2.91 | CAD 2.97 | CAD 2.91 | 3.90K |
| 2026-09-14 | CAD 2.92 | -0.34% | CAD 2.93 | CAD 3.01 | CAD 2.92 | 22.70K |
| 2026-09-11 | CAD 2.93 | -0.34% | CAD 2.99 | CAD 2.99 | CAD 2.91 | 2.50K |
| 2026-09-10 | CAD 2.94 | 0.00% | CAD 2.93 | CAD 2.95 | CAD 2.93 | 22.90K |
| 2026-09-09 | CAD 2.94 | +0.34% | CAD 3.00 | CAD 3.00 | CAD 2.93 | 2.30K |
| 2026-09-08 | CAD 2.93 | 0.00% | CAD 2.90 | CAD 3.00 | CAD 2.90 | 6.80K |
| 2026-09-04 | CAD 2.93 | -2.01% | CAD 2.99 | CAD 2.99 | CAD 2.90 | 9.60K |
| 2026-09-03 | CAD 2.99 | -0.33% | CAD 2.99 | CAD 3.00 | CAD 2.99 | 9.20K |
| 2026-09-02 | CAD 3.00 | 0.00% | CAD 2.99 | CAD 3.01 | CAD 2.95 | 28.20K |
| 2026-09-01 | CAD 3.00 | +0.33% | CAD 2.99 | CAD 3.01 | CAD 2.98 | 20.10K |
| 2026-08-31 | CAD 2.99 | -0.33% | CAD 3.00 | CAD 3.00 | CAD 2.99 | 2.40K |
| 2026-08-28 | CAD 3.00 | +0.33% | CAD 3.03 | CAD 3.03 | CAD 3.00 | 1.30K |
| 2026-08-27 | CAD 2.99 | -0.66% | CAD 2.99 | CAD 3.01 | CAD 2.99 | 29.50K |
| 2026-08-26 | CAD 3.01 | +1.69% | CAD 2.92 | CAD 3.04 | CAD 2.92 | 14.40K |
| 2026-08-25 | CAD 2.96 | +0.68% | CAD 2.91 | CAD 2.96 | CAD 2.86 | 15.90K |
| 2026-08-24 | CAD 2.94 | +0.34% | CAD 2.96 | CAD 2.96 | CAD 2.91 | 3.60K |
| 2026-08-21 | CAD 2.93 | +1.38% | CAD 2.85 | CAD 2.95 | CAD 2.85 | 63.80K |
| 2026-08-20 | CAD 2.89 | 0.00% | CAD 2.86 | CAD 2.90 | CAD 2.86 | 15.30K |
| 2026-08-19 | CAD 2.89 | -1.37% | CAD 2.88 | CAD 2.93 | CAD 2.85 | 29.20K |
| 2026-08-18 | CAD 2.93 | -0.68% | CAD 2.94 | CAD 2.97 | CAD 2.90 | 21.50K |
| 2026-08-17 | CAD 2.95 | -1.01% | CAD 2.97 | CAD 2.97 | CAD 2.94 | 4.00K |
| 2026-08-14 | CAD 2.98 | 0.00% | CAD 3.00 | CAD 3.00 | CAD 2.98 | 54.40K |
| 2026-08-13 | CAD 2.98 | +0.34% | CAD 2.91 | CAD 3.00 | CAD 2.90 | 31.60K |
| 2026-08-12 | CAD 2.97 | -1.66% | CAD 2.95 | CAD 3.04 | CAD 2.95 | 8.10K |
| 2026-08-11 | CAD 3.02 | +0.67% | CAD 3.01 | CAD 3.02 | CAD 2.96 | 27.10K |
| 2026-08-10 | CAD 3.00 | 0.00% | CAD 3.00 | CAD 3.04 | CAD 2.98 | 23.90K |
| 2026-08-07 | CAD 3.00 | -5.06% | CAD 3.13 | CAD 3.14 | CAD 2.97 | 91.30K |
| 2026-08-06 | CAD 3.16 | 0.00% | CAD 3.15 | CAD 3.18 | CAD 3.10 | 43.50K |
| 2026-08-05 | CAD 3.16 | -0.32% | CAD 3.15 | CAD 3.21 | CAD 3.15 | 7.90K |
| 2026-08-04 | CAD 3.17 | -0.94% | CAD 3.15 | CAD 3.28 | CAD 3.15 | 37.20K |
| 2026-07-31 | CAD 3.20 | +0.95% | CAD 3.17 | CAD 3.20 | CAD 3.15 | 18.40K |
| 2026-07-30 | CAD 3.17 | +0.32% | CAD 3.15 | CAD 3.20 | CAD 3.15 | 67.50K |
| 2026-07-29 | CAD 3.16 | -2.17% | CAD 3.20 | CAD 3.20 | CAD 3.15 | 12.30K |
| 2026-07-28 | CAD 3.23 | +1.89% | CAD 3.20 | CAD 3.23 | CAD 3.17 | 13.20K |
| 2026-07-27 | CAD 3.17 | -0.63% | CAD 3.22 | CAD 3.23 | CAD 3.17 | 37.20K |
| 2026-07-24 | CAD 3.19 | -2.45% | CAD 3.16 | CAD 3.27 | CAD 3.16 | 21.30K |
| 2026-07-23 | CAD 3.27 | +0.93% | CAD 3.29 | CAD 3.29 | CAD 3.17 | 19.60K |
| 2026-07-22 | CAD 3.24 | -1.52% | CAD 3.31 | CAD 3.33 | CAD 3.19 | 24.10K |
| 2026-07-21 | CAD 3.29 | -0.30% | CAD 3.30 | CAD 3.32 | CAD 3.20 | 66.10K |
| 2026-07-20 | CAD 3.30 | +2.80% | CAD 3.26 | CAD 3.32 | CAD 3.25 | 17.50K |
| 2026-07-17 | CAD 3.21 | -0.62% | CAD 3.22 | CAD 3.31 | CAD 3.20 | 41.60K |
| 2026-07-16 | CAD 3.23 | -0.92% | CAD 3.37 | CAD 3.37 | CAD 3.20 | 31.80K |
| 2026-07-15 | CAD 3.26 | -3.83% | CAD 3.31 | CAD 3.36 | CAD 3.25 | 22.60K |
| 2026-07-14 | CAD 3.39 | +2.42% | CAD 3.36 | CAD 3.40 | CAD 3.30 | 15.80K |
| 2026-07-13 | CAD 3.31 | -1.19% | CAD 3.36 | CAD 3.39 | CAD 3.31 | 10.10K |
| 2026-07-10 | CAD 3.35 | 0.00% | CAD 3.38 | CAD 3.43 | CAD 3.34 | 22.50K |
| 2026-07-09 | CAD 3.35 | -0.89% | CAD 3.35 | CAD 3.44 | CAD 3.35 | 18.60K |
| 2026-07-08 | CAD 3.38 | -1.46% | CAD 3.44 | CAD 3.44 | CAD 3.34 | 15.60K |
| 2026-07-07 | CAD 3.43 | +5.21% | CAD 3.24 | CAD 3.48 | CAD 3.24 | 42.50K |
| 2026-07-06 | CAD 3.26 | -2.69% | CAD 3.28 | CAD 3.32 | CAD 3.25 | 17.00K |
| 2026-07-03 | CAD 3.35 | +1.21% | CAD 3.31 | CAD 3.35 | CAD 3.28 | 3.40K |
| 2026-07-02 | CAD 3.31 | -2.36% | CAD 3.28 | CAD 3.37 | CAD 3.28 | 8.40K |
| 2026-06-30 | CAD 3.39 | -0.88% | CAD 3.35 | CAD 3.41 | CAD 3.27 | 21.70K |
| 2026-06-29 | CAD 3.42 | +1.79% | CAD 3.44 | CAD 3.44 | CAD 3.30 | 9.90K |
| 2026-06-26 | CAD 3.36 | +2.75% | CAD 3.26 | CAD 3.47 | CAD 3.26 | 14.70K |
| 2026-06-25 | CAD 3.27 | -1.21% | CAD 3.27 | CAD 3.42 | CAD 3.26 | 26.00K |
| 2026-06-24 | CAD 3.31 | -2.93% | CAD 3.36 | CAD 3.38 | CAD 3.30 | 19.50K |
| 2026-06-23 | CAD 3.41 | +1.79% | CAD 3.35 | CAD 3.50 | CAD 3.35 | 19.60K |
| 2026-06-22 | CAD 3.35 | +2.45% | CAD 3.44 | CAD 3.50 | CAD 3.29 | 24.20K |
| 2026-06-19 | CAD 3.27 | -1.51% | CAD 3.31 | CAD 3.33 | CAD 3.25 | 14.60K |
| 2026-06-18 | CAD 3.32 | +0.30% | CAD 3.33 | CAD 3.40 | CAD 3.27 | 12.60K |
| 2026-06-17 | CAD 3.31 | -0.60% | CAD 3.25 | CAD 3.45 | CAD 3.25 | 32.50K |
| 2026-06-16 | CAD 3.33 | +0.91% | CAD 3.22 | CAD 3.39 | CAD 3.22 | 10.40K |
| 2026-06-15 | CAD 3.30 | -1.20% | CAD 3.35 | CAD 3.38 | CAD 3.30 | 14.80K |
| 2026-06-12 | CAD 3.34 | +2.45% | CAD 3.23 | CAD 3.40 | CAD 3.23 | 11.50K |
| 2026-06-11 | CAD 3.26 | -1.21% | CAD 3.33 | CAD 3.35 | CAD 3.25 | 4.90K |
| 2026-06-10 | CAD 3.30 | -1.49% | CAD 3.24 | CAD 3.38 | CAD 3.24 | 5.70K |
| 2026-06-09 | CAD 3.35 | +1.21% | CAD 3.29 | CAD 3.44 | CAD 3.23 | 40.20K |
| 2026-06-08 | CAD 3.31 | +2.80% | CAD 3.23 | CAD 3.35 | CAD 3.21 | 4.60K |
| 2026-06-05 | CAD 3.22 | -4.45% | CAD 3.35 | CAD 3.35 | CAD 3.22 | 16.10K |
| 2026-06-04 | CAD 3.37 | -2.03% | CAD 3.48 | CAD 3.48 | CAD 3.35 | 11.80K |
| 2026-06-03 | CAD 3.44 | +0.58% | CAD 3.40 | CAD 3.54 | CAD 3.40 | 46.00K |
| 2026-06-02 | CAD 3.42 | +3.32% | CAD 3.34 | CAD 3.50 | CAD 3.34 | 44.30K |
| 2026-06-01 | CAD 3.31 | +4.09% | CAD 3.22 | CAD 3.35 | CAD 3.14 | 49.20K |
| 2026-05-29 | CAD 3.18 | -0.31% | CAD 3.14 | CAD 3.23 | CAD 3.14 | 46.70K |
| 2026-05-28 | CAD 3.19 | +0.31% | CAD 3.18 | CAD 3.21 | CAD 3.15 | 46.00K |
| 2026-05-27 | CAD 3.18 | -3.93% | CAD 3.31 | CAD 3.37 | CAD 3.14 | 86.30K |
| 2026-05-26 | CAD 3.31 | -0.30% | CAD 3.31 | CAD 3.36 | CAD 3.30 | 20.50K |