Pulse Seismic Inc. (TSX:PSD)
Canada
· Delayed Price · Currency is CAD 4.530
-0.050 (-1.09%)
At close: Mar 6, 2026
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.52 | 4.60 | 4.39 | 4.53 | 4.53 | -1.09% | 82,359 |
| Mar 5, 2026 | 4.50 | 4.59 | 4.49 | 4.58 | 4.58 | 2.46% | 55,289 |
| Mar 4, 2026 | 4.35 | 4.47 | 4.33 | 4.47 | 4.47 | 3.71% | 37,307 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.18 | 4.31 | 4.31 | -1.60% | 124,543 |
| Mar 2, 2026 | 4.33 | 4.44 | 4.33 | 4.38 | 4.38 | 3.06% | 79,390 |
| Feb 27, 2026 | 4.35 | 4.50 | 4.21 | 4.25 | 4.25 | -1.62% | 115,281 |
| Feb 26, 2026 | 4.09 | 4.45 | 4.08 | 4.32 | 4.32 | 5.88% | 208,454 |
| Feb 25, 2026 | 3.85 | 4.09 | 3.85 | 4.08 | 4.08 | 6.25% | 82,528 |
| Feb 24, 2026 | 3.82 | 3.93 | 3.82 | 3.84 | 3.84 | -2.54% | 35,719 |
| Feb 23, 2026 | 3.83 | 3.94 | 3.80 | 3.94 | 3.94 | 2.34% | 36,145 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -0.26% | 22,179 |
| Feb 19, 2026 | 3.83 | 3.86 | 3.72 | 3.86 | 3.86 | 1.58% | 15,530 |
| Feb 18, 2026 | 3.86 | 3.86 | 3.70 | 3.80 | 3.80 | - | 37,575 |
| Feb 17, 2026 | 3.89 | 3.89 | 3.70 | 3.80 | 3.80 | -0.78% | 33,323 |
| Feb 13, 2026 | 3.90 | 3.91 | 3.81 | 3.83 | 3.83 | -0.26% | 18,463 |
| Feb 12, 2026 | 3.91 | 3.91 | 3.81 | 3.84 | 3.84 | -1.54% | 10,427 |
| Feb 11, 2026 | 3.82 | 3.90 | 3.81 | 3.90 | 3.90 | 0.52% | 9,811 |
| Feb 10, 2026 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | 0.52% | 12,020 |
| Feb 9, 2026 | 3.91 | 3.91 | 3.81 | 3.86 | 3.86 | - | 35,448 |
| Feb 6, 2026 | 3.88 | 3.88 | 3.77 | 3.86 | 3.86 | -0.26% | 12,296 |
| Feb 5, 2026 | 3.85 | 3.90 | 3.80 | 3.87 | 3.87 | -0.26% | 56,789 |
| Feb 4, 2026 | 3.89 | 3.90 | 3.81 | 3.88 | 3.88 | - | 42,114 |
| Feb 3, 2026 | 3.78 | 3.90 | 3.78 | 3.88 | 3.88 | 2.92% | 31,903 |
| Feb 2, 2026 | 3.83 | 3.83 | 3.69 | 3.77 | 3.77 | -1.57% | 42,134 |
| Jan 30, 2026 | 3.81 | 3.86 | 3.73 | 3.83 | 3.83 | 2.68% | 22,118 |
| Jan 29, 2026 | 3.81 | 3.87 | 3.66 | 3.73 | 3.73 | -1.32% | 26,567 |
| Jan 28, 2026 | 3.91 | 3.91 | 3.72 | 3.78 | 3.78 | -0.53% | 21,369 |
| Jan 27, 2026 | 3.80 | 3.82 | 3.71 | 3.80 | 3.80 | -0.26% | 9,159 |
| Jan 26, 2026 | 3.79 | 3.92 | 3.74 | 3.81 | 3.81 | -0.26% | 51,037 |
| Jan 23, 2026 | 3.89 | 3.89 | 3.76 | 3.82 | 3.82 | - | 38,271 |
| Jan 22, 2026 | 3.75 | 3.85 | 3.75 | 3.82 | 3.82 | 2.69% | 37,233 |
| Jan 21, 2026 | 3.74 | 3.78 | 3.67 | 3.72 | 3.72 | 1.36% | 33,982 |
| Jan 20, 2026 | 3.65 | 3.75 | 3.65 | 3.67 | 3.67 | 1.38% | 48,116 |
| Jan 19, 2026 | 3.69 | 3.74 | 3.59 | 3.62 | 3.62 | 0.56% | 16,581 |
| Jan 16, 2026 | 3.66 | 3.74 | 3.60 | 3.60 | 3.60 | 0.28% | 49,567 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.54 | 3.59 | 3.59 | 0.28% | 21,027 |
| Jan 14, 2026 | 3.62 | 3.62 | 3.53 | 3.58 | 3.58 | -1.10% | 25,403 |
| Jan 13, 2026 | 3.49 | 3.65 | 3.45 | 3.62 | 3.62 | 5.23% | 63,710 |
| Jan 12, 2026 | 3.50 | 3.50 | 3.38 | 3.44 | 3.44 | 1.78% | 48,600 |
| Jan 9, 2026 | 3.39 | 3.50 | 3.29 | 3.38 | 3.38 | 1.50% | 35,696 |
| Jan 8, 2026 | 3.07 | 3.45 | 3.07 | 3.33 | 3.33 | -2.06% | 171,972 |
| Jan 7, 2026 | 3.33 | 3.44 | 3.30 | 3.40 | 3.40 | 0.29% | 48,510 |
| Jan 6, 2026 | 3.39 | 3.44 | 3.36 | 3.39 | 3.39 | -1.17% | 32,368 |
| Jan 5, 2026 | 3.46 | 3.46 | 3.36 | 3.43 | 3.43 | -0.58% | 90,379 |
| Jan 2, 2026 | 3.38 | 3.48 | 3.31 | 3.45 | 3.45 | 4.86% | 111,006 |
| Dec 31, 2025 | 3.26 | 3.30 | 3.16 | 3.29 | 3.29 | - | 70,832 |
| Dec 30, 2025 | 3.28 | 3.32 | 3.25 | 3.29 | 3.29 | 0.30% | 22,363 |
| Dec 29, 2025 | 3.23 | 3.35 | 3.20 | 3.28 | 3.28 | 2.50% | 39,596 |
| Dec 24, 2025 | 3.19 | 3.20 | 3.13 | 3.20 | 3.20 | 2.24% | 19,121 |
| Dec 23, 2025 | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.32% | 13,477 |
| Dec 22, 2025 | 3.17 | 3.17 | 3.08 | 3.14 | 3.14 | 3.63% | 30,132 |
| Dec 19, 2025 | 3.05 | 3.15 | 3.03 | 3.03 | 3.03 | 0.66% | 21,832 |
| Dec 18, 2025 | 2.95 | 3.04 | 2.90 | 3.01 | 3.01 | 2.73% | 42,242 |
| Dec 17, 2025 | 3.01 | 3.04 | 2.92 | 2.93 | 2.93 | -1.01% | 13,291 |
| Dec 16, 2025 | 3.06 | 3.06 | 2.93 | 2.96 | 2.96 | -2.95% | 18,219 |
| Dec 15, 2025 | 3.07 | 3.08 | 2.97 | 3.05 | 3.05 | -0.97% | 36,081 |
| Dec 12, 2025 | 3.06 | 3.17 | 3.06 | 3.08 | 3.08 | -1.91% | 35,346 |
| Dec 11, 2025 | 3.11 | 3.17 | 3.06 | 3.14 | 3.14 | 3.63% | 67,668 |
| Dec 10, 2025 | 3.13 | 3.24 | 3.03 | 3.03 | 3.03 | -4.11% | 28,450 |
| Dec 9, 2025 | 3.26 | 3.26 | 3.09 | 3.16 | 3.16 | -2.47% | 45,812 |
| Dec 8, 2025 | 3.29 | 3.30 | 3.21 | 3.24 | 3.24 | -0.31% | 31,601 |
| Dec 5, 2025 | 3.18 | 3.36 | 3.18 | 3.25 | 3.25 | 3.17% | 129,079 |
| Dec 4, 2025 | 3.05 | 3.25 | 3.02 | 3.15 | 3.15 | 8.25% | 112,547 |
| Dec 3, 2025 | 2.89 | 2.95 | 2.89 | 2.91 | 2.91 | 1.39% | 18,989 |
| Dec 2, 2025 | 2.87 | 2.90 | 2.83 | 2.87 | 2.87 | 3.24% | 34,433 |
| Dec 1, 2025 | 2.77 | 2.90 | 2.76 | 2.78 | 2.78 | 1.09% | 49,232 |
| Nov 28, 2025 | 2.74 | 2.82 | 2.72 | 2.75 | 2.75 | -0.36% | 25,131 |
| Nov 27, 2025 | 2.74 | 2.81 | 2.73 | 2.76 | 2.76 | -0.36% | 11,360 |
| Nov 26, 2025 | 2.81 | 2.82 | 2.72 | 2.77 | 2.77 | - | 33,466 |
| Nov 25, 2025 | 2.78 | 2.84 | 2.74 | 2.77 | 2.77 | -2.46% | 23,382 |
| Nov 24, 2025 | 2.76 | 2.88 | 2.76 | 2.84 | 2.84 | 1.79% | 36,342 |
| Nov 21, 2025 | 2.86 | 2.86 | 2.76 | 2.79 | 2.79 | -0.71% | 19,019 |
| Nov 20, 2025 | 2.92 | 2.92 | 2.78 | 2.81 | 2.81 | -1.40% | 20,349 |
| Nov 19, 2025 | 2.93 | 2.93 | 2.83 | 2.85 | 2.85 | -0.70% | 15,024 |
| Nov 18, 2025 | 2.85 | 2.89 | 2.78 | 2.87 | 2.87 | 3.61% | 22,826 |
| Nov 17, 2025 | 2.76 | 2.89 | 2.76 | 2.77 | 2.77 | -0.72% | 29,624 |
| Nov 14, 2025 | 2.74 | 2.86 | 2.70 | 2.79 | 2.79 | -0.36% | 49,444 |
| Nov 13, 2025 | 2.84 | 2.86 | 2.67 | 2.80 | 2.80 | -2.44% | 46,693 |
| Nov 12, 2025 | 2.95 | 2.95 | 2.82 | 2.87 | 2.85 | -2.05% | 80,409 |
| Nov 11, 2025 | 2.82 | 2.94 | 2.81 | 2.93 | 2.91 | 4.64% | 28,281 |
| Nov 10, 2025 | 2.81 | 2.88 | 2.78 | 2.80 | 2.78 | -0.36% | 68,940 |
| Nov 7, 2025 | 2.91 | 2.91 | 2.78 | 2.81 | 2.79 | -1.75% | 33,434 |
| Nov 6, 2025 | 2.95 | 2.95 | 2.86 | 2.86 | 2.84 | -2.05% | 32,164 |
| Nov 5, 2025 | 2.94 | 2.95 | 2.92 | 2.92 | 2.90 | -1.02% | 34,343 |
| Nov 4, 2025 | 3.00 | 3.01 | 2.93 | 2.95 | 2.93 | -1.67% | 73,528 |
| Nov 3, 2025 | 2.95 | 3.07 | 2.93 | 3.00 | 2.98 | 2.04% | 87,354 |
| Oct 31, 2025 | 3.00 | 3.00 | 2.88 | 2.94 | 2.92 | 1.38% | 22,748 |
| Oct 30, 2025 | 3.03 | 3.03 | 2.87 | 2.90 | 2.88 | -3.97% | 76,741 |
| Oct 29, 2025 | 3.06 | 3.13 | 2.90 | 3.02 | 3.00 | -1.63% | 86,572 |
| Oct 28, 2025 | 3.34 | 3.35 | 3.07 | 3.07 | 3.05 | -10.50% | 98,656 |
| Oct 27, 2025 | 3.42 | 3.45 | 3.33 | 3.43 | 3.41 | 0.29% | 34,550 |
| Oct 24, 2025 | 3.49 | 3.49 | 3.38 | 3.42 | 3.40 | 0.59% | 25,773 |
| Oct 23, 2025 | 3.35 | 3.44 | 3.35 | 3.40 | 3.38 | - | 27,992 |
| Oct 22, 2025 | 3.39 | 3.40 | 3.34 | 3.40 | 3.38 | 0.59% | 42,401 |
| Oct 21, 2025 | 3.40 | 3.41 | 3.33 | 3.38 | 3.36 | -0.29% | 27,725 |
| Oct 20, 2025 | 3.30 | 3.44 | 3.30 | 3.39 | 3.37 | 1.50% | 23,198 |
| Oct 17, 2025 | 3.33 | 3.34 | 3.29 | 3.34 | 3.32 | - | 18,222 |
| Oct 16, 2025 | 3.37 | 3.49 | 3.34 | 3.34 | 3.32 | -2.34% | 25,485 |
| Oct 15, 2025 | 3.39 | 3.42 | 3.29 | 3.42 | 3.40 | 1.48% | 19,157 |
| Oct 14, 2025 | 3.42 | 3.43 | 3.34 | 3.37 | 3.35 | - | 38,232 |