Pulse Seismic Inc. PSD
TSX · Kanada · Endüstriyel Hizmetler
CAD 3,31+0,41 (+%14,14)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |