Pulse Seismic Inc. (TSX:PSD)
Canada
· Delayed Price · Currency is CAD 4.220
-0.010 (-0.24%)
Apr 28, 2026, 4:00 PM EST
Pulse Seismic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.21 | 4.26 | 4.20 | 4.22 | 4.22 | -0.24% | 10,851 |
| Apr 27, 2026 | 4.21 | 4.39 | 4.20 | 4.23 | 4.23 | 0.71% | 31,394 |
| Apr 24, 2026 | 4.20 | 4.27 | 4.20 | 4.20 | 4.20 | -1.18% | 24,189 |
| Apr 23, 2026 | 4.20 | 4.35 | 4.20 | 4.25 | 4.25 | 0.95% | 23,963 |
| Apr 22, 2026 | 4.24 | 4.25 | 4.09 | 4.21 | 4.21 | 2.93% | 27,199 |
| Apr 21, 2026 | 4.21 | 4.25 | 4.06 | 4.09 | 4.09 | -2.62% | 23,875 |
| Apr 20, 2026 | 4.16 | 4.25 | 4.15 | 4.20 | 4.20 | -0.94% | 45,829 |
| Apr 17, 2026 | 4.19 | 4.24 | 4.06 | 4.24 | 4.24 | 2.42% | 68,447 |
| Apr 16, 2026 | 4.01 | 4.18 | 4.01 | 4.14 | 4.14 | 3.24% | 42,239 |
| Apr 15, 2026 | 4.00 | 4.05 | 3.96 | 4.01 | 4.01 | -1.23% | 47,563 |
| Apr 14, 2026 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | -1.22% | 26,948 |
| Apr 13, 2026 | 4.05 | 4.14 | 4.02 | 4.11 | 4.11 | 2.75% | 27,817 |
| Apr 10, 2026 | 4.05 | 4.15 | 4.00 | 4.00 | 4.00 | -0.74% | 30,420 |
| Apr 9, 2026 | 3.92 | 4.05 | 3.88 | 4.03 | 4.03 | 1.00% | 48,583 |
| Apr 8, 2026 | 3.98 | 4.00 | 3.80 | 3.99 | 3.99 | -0.99% | 54,850 |
| Apr 7, 2026 | 4.01 | 4.08 | 4.00 | 4.03 | 4.03 | -0.25% | 44,427 |
| Apr 6, 2026 | 4.07 | 4.07 | 3.95 | 4.04 | 4.04 | - | 66,746 |
| Apr 2, 2026 | 3.93 | 4.16 | 3.93 | 4.04 | 4.04 | - | 102,098 |
| Apr 1, 2026 | 4.01 | 4.10 | 3.93 | 4.04 | 4.04 | 1.76% | 77,412 |
| Mar 31, 2026 | 3.89 | 4.05 | 3.89 | 3.97 | 3.97 | 2.32% | 38,104 |
| Mar 30, 2026 | 3.96 | 4.10 | 3.85 | 3.88 | 3.88 | -4.43% | 101,455 |
| Mar 27, 2026 | 3.85 | 4.08 | 3.85 | 4.06 | 4.06 | 5.18% | 85,702 |
| Mar 26, 2026 | 4.28 | 4.28 | 3.85 | 3.86 | 3.86 | -10.02% | 178,719 |
| Mar 25, 2026 | 4.39 | 4.39 | 4.26 | 4.29 | 4.29 | -1.61% | 41,259 |
| Mar 24, 2026 | 4.33 | 4.46 | 4.31 | 4.36 | 4.36 | 0.69% | 60,513 |
| Mar 23, 2026 | 4.38 | 4.53 | 4.30 | 4.33 | 4.33 | -2.48% | 50,077 |
| Mar 20, 2026 | 4.28 | 4.69 | 4.27 | 4.44 | 4.44 | -4.31% | 57,739 |
| Mar 19, 2026 | 4.71 | 4.85 | 4.56 | 4.64 | 4.64 | -2.32% | 79,142 |
| Mar 18, 2026 | 4.97 | 5.05 | 4.75 | 4.75 | 4.63 | -5.19% | 92,387 |
| Mar 17, 2026 | 4.85 | 5.09 | 4.76 | 5.01 | 4.89 | 3.51% | 290,945 |
| Mar 16, 2026 | 4.68 | 4.86 | 4.56 | 4.84 | 4.72 | 4.09% | 88,223 |
| Mar 13, 2026 | 5.24 | 5.24 | 4.14 | 4.65 | 4.53 | -9.18% | 251,919 |
| Mar 12, 2026 | 4.98 | 5.19 | 4.97 | 5.12 | 4.99 | 2.81% | 151,079 |
| Mar 11, 2026 | 4.74 | 4.99 | 4.74 | 4.98 | 4.86 | 5.73% | 112,996 |
| Mar 10, 2026 | 4.78 | 4.87 | 4.60 | 4.71 | 4.59 | -1.26% | 26,255 |
| Mar 9, 2026 | 4.54 | 4.78 | 4.43 | 4.77 | 4.65 | 5.30% | 114,382 |
| Mar 6, 2026 | 4.52 | 4.60 | 4.39 | 4.53 | 4.42 | -1.09% | 82,359 |
| Mar 5, 2026 | 4.50 | 4.59 | 4.49 | 4.58 | 4.47 | 2.46% | 55,289 |
| Mar 4, 2026 | 4.35 | 4.47 | 4.33 | 4.47 | 4.36 | 3.71% | 37,307 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.18 | 4.31 | 4.20 | -1.60% | 124,543 |
| Mar 2, 2026 | 4.33 | 4.44 | 4.33 | 4.38 | 4.27 | 3.06% | 79,390 |
| Feb 27, 2026 | 4.35 | 4.50 | 4.21 | 4.25 | 4.14 | -1.62% | 115,281 |
| Feb 26, 2026 | 4.09 | 4.45 | 4.08 | 4.32 | 4.21 | 5.88% | 208,454 |
| Feb 25, 2026 | 3.85 | 4.09 | 3.85 | 4.08 | 3.98 | 6.25% | 82,528 |
| Feb 24, 2026 | 3.82 | 3.93 | 3.82 | 3.84 | 3.75 | -2.54% | 35,719 |
| Feb 23, 2026 | 3.83 | 3.94 | 3.80 | 3.94 | 3.84 | 2.34% | 36,145 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.80 | 3.85 | 3.75 | -0.26% | 22,179 |
| Feb 19, 2026 | 3.83 | 3.86 | 3.72 | 3.86 | 3.76 | 1.58% | 15,530 |
| Feb 18, 2026 | 3.86 | 3.86 | 3.70 | 3.80 | 3.71 | - | 37,575 |
| Feb 17, 2026 | 3.89 | 3.89 | 3.70 | 3.80 | 3.71 | -0.78% | 33,323 |
| Feb 13, 2026 | 3.90 | 3.91 | 3.81 | 3.83 | 3.74 | -0.26% | 18,463 |
| Feb 12, 2026 | 3.91 | 3.91 | 3.81 | 3.84 | 3.75 | -1.54% | 10,427 |
| Feb 11, 2026 | 3.82 | 3.90 | 3.81 | 3.90 | 3.80 | 0.52% | 9,811 |
| Feb 10, 2026 | 3.88 | 3.90 | 3.82 | 3.88 | 3.78 | 0.52% | 12,020 |
| Feb 9, 2026 | 3.91 | 3.91 | 3.81 | 3.86 | 3.76 | - | 35,448 |
| Feb 6, 2026 | 3.88 | 3.88 | 3.77 | 3.86 | 3.76 | -0.26% | 12,296 |
| Feb 5, 2026 | 3.85 | 3.90 | 3.80 | 3.87 | 3.77 | -0.26% | 56,789 |
| Feb 4, 2026 | 3.89 | 3.90 | 3.81 | 3.88 | 3.78 | - | 42,114 |
| Feb 3, 2026 | 3.78 | 3.90 | 3.78 | 3.88 | 3.78 | 2.92% | 31,903 |
| Feb 2, 2026 | 3.83 | 3.83 | 3.69 | 3.77 | 3.68 | -1.57% | 42,134 |
| Jan 30, 2026 | 3.81 | 3.86 | 3.73 | 3.83 | 3.74 | 2.68% | 22,118 |
| Jan 29, 2026 | 3.81 | 3.87 | 3.66 | 3.73 | 3.64 | -1.32% | 26,567 |
| Jan 28, 2026 | 3.91 | 3.91 | 3.72 | 3.78 | 3.69 | -0.53% | 21,369 |
| Jan 27, 2026 | 3.80 | 3.82 | 3.71 | 3.80 | 3.71 | -0.26% | 9,159 |
| Jan 26, 2026 | 3.79 | 3.92 | 3.74 | 3.81 | 3.72 | -0.26% | 51,037 |
| Jan 23, 2026 | 3.89 | 3.89 | 3.76 | 3.82 | 3.73 | - | 38,271 |
| Jan 22, 2026 | 3.75 | 3.85 | 3.75 | 3.82 | 3.73 | 2.69% | 37,233 |
| Jan 21, 2026 | 3.74 | 3.78 | 3.67 | 3.72 | 3.63 | 1.36% | 33,982 |
| Jan 20, 2026 | 3.65 | 3.75 | 3.65 | 3.67 | 3.58 | 1.38% | 48,116 |
| Jan 19, 2026 | 3.69 | 3.74 | 3.59 | 3.62 | 3.53 | 0.56% | 16,581 |
| Jan 16, 2026 | 3.66 | 3.74 | 3.60 | 3.60 | 3.51 | 0.28% | 49,567 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.54 | 3.59 | 3.50 | 0.28% | 21,027 |
| Jan 14, 2026 | 3.62 | 3.62 | 3.53 | 3.58 | 3.49 | -1.10% | 25,403 |
| Jan 13, 2026 | 3.49 | 3.65 | 3.45 | 3.62 | 3.53 | 5.23% | 63,710 |
| Jan 12, 2026 | 3.50 | 3.50 | 3.38 | 3.44 | 3.35 | 1.78% | 48,600 |
| Jan 9, 2026 | 3.39 | 3.50 | 3.29 | 3.38 | 3.30 | 1.50% | 35,696 |
| Jan 8, 2026 | 3.07 | 3.45 | 3.07 | 3.33 | 3.25 | -2.06% | 171,972 |
| Jan 7, 2026 | 3.33 | 3.44 | 3.30 | 3.40 | 3.32 | 0.29% | 48,510 |
| Jan 6, 2026 | 3.39 | 3.44 | 3.36 | 3.39 | 3.31 | -1.17% | 32,368 |
| Jan 5, 2026 | 3.46 | 3.46 | 3.36 | 3.43 | 3.35 | -0.58% | 90,379 |
| Jan 2, 2026 | 3.38 | 3.48 | 3.31 | 3.45 | 3.36 | 4.86% | 111,006 |
| Dec 31, 2025 | 3.26 | 3.30 | 3.16 | 3.29 | 3.21 | - | 70,832 |
| Dec 30, 2025 | 3.28 | 3.32 | 3.25 | 3.29 | 3.21 | 0.30% | 22,363 |
| Dec 29, 2025 | 3.23 | 3.35 | 3.20 | 3.28 | 3.20 | 2.50% | 39,596 |
| Dec 24, 2025 | 3.19 | 3.20 | 3.13 | 3.20 | 3.12 | 2.24% | 19,121 |
| Dec 23, 2025 | 3.15 | 3.18 | 3.12 | 3.13 | 3.05 | -0.32% | 13,477 |
| Dec 22, 2025 | 3.17 | 3.17 | 3.08 | 3.14 | 3.06 | 3.63% | 30,132 |
| Dec 19, 2025 | 3.05 | 3.15 | 3.03 | 3.03 | 2.96 | 0.66% | 21,832 |
| Dec 18, 2025 | 2.95 | 3.04 | 2.90 | 3.01 | 2.94 | 2.73% | 42,242 |
| Dec 17, 2025 | 3.01 | 3.04 | 2.92 | 2.93 | 2.86 | -1.01% | 13,291 |
| Dec 16, 2025 | 3.06 | 3.06 | 2.93 | 2.96 | 2.89 | -2.95% | 18,219 |
| Dec 15, 2025 | 3.07 | 3.08 | 2.97 | 3.05 | 2.97 | -0.97% | 36,081 |
| Dec 12, 2025 | 3.06 | 3.17 | 3.06 | 3.08 | 3.00 | -1.91% | 35,346 |
| Dec 11, 2025 | 3.11 | 3.17 | 3.06 | 3.14 | 3.06 | 3.63% | 67,668 |
| Dec 10, 2025 | 3.13 | 3.24 | 3.03 | 3.03 | 2.96 | -4.11% | 28,450 |
| Dec 9, 2025 | 3.26 | 3.26 | 3.09 | 3.16 | 3.08 | -2.47% | 45,812 |
| Dec 8, 2025 | 3.29 | 3.30 | 3.21 | 3.24 | 3.16 | -0.31% | 31,601 |
| Dec 5, 2025 | 3.18 | 3.36 | 3.18 | 3.25 | 3.17 | 3.17% | 129,079 |
| Dec 4, 2025 | 3.05 | 3.25 | 3.02 | 3.15 | 3.07 | 8.25% | 112,547 |
| Dec 3, 2025 | 2.89 | 2.95 | 2.89 | 2.91 | 2.84 | 1.39% | 18,989 |