Toronto - Delayed Quote
CAD
Pulse Seismic Inc. (PSD.TO)
3.2300
+0.0200
(+0.62%)
At close: October 30 at 3:59:54 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.2000
3.2400
3.2000
3.2300
3.2300
14,700
Oct 29, 2026
3.1500
3.2100
3.1500
3.2100
3.2100
3,500
Oct 28, 2026
3.2400
3.2400
3.1300
3.1400
3.1400
4,100
Oct 27, 2026
3.1500
3.1700
3.1500
3.1600
3.1600
3,300
Oct 26, 2026
3.1300
3.2000
3.1300
3.1900
3.1900
3,000
Oct 23, 2026
3.1900
3.1900
3.1400
3.1500
3.1500
5,100
Oct 22, 2026
3.3400
3.3400
3.1500
3.1600
3.1600
20,500
Oct 21, 2026
3.2400
3.3400
3.2400
3.3000
3.3000
35,600
Oct 20, 2026
3.1700
3.3200
3.1700
3.2600
3.2600
38,500
Oct 19, 2026
3.1000
3.1500
3.1000
3.1500
3.1500
7,900
Oct 16, 2026
3.0900
3.0900
3.0700
3.0800
3.0800
3,000
Oct 15, 2026
3.0100
3.1900
3.0100
3.0500
3.0500
9,600
Oct 14, 2026
3.1100
3.1500
3.0600
3.1000
3.1000
10,400
Oct 13, 2026
3.1200
3.1600
3.0600
3.1500
3.1500
25,300
Oct 9, 2026
3.1500
3.1700
3.1400
3.1400
3.1400
6,100
Oct 8, 2026
3.1400
3.1400
3.1000
3.1100
3.1100
21,400
Oct 7, 2026
3.1500
3.1700
3.1100
3.1100
3.1100
2,200
Oct 6, 2026
3.1800
3.2000
3.1000
3.1300
3.1300
12,400
Oct 5, 2026
3.2000
3.2800
3.1500
3.2200
3.2200
20,500
Oct 2, 2026
3.1600
3.2800
3.1600
3.2500
3.2500
8,100
Oct 1, 2026
3.0500
3.3300
3.0500
3.3100
3.3100
108,500
Sep 30, 2026
2.8600
2.9000
2.8500
2.9000
2.9000
3,400
Sep 29, 2026
2.8800
2.9600
2.7200
2.9100
2.9100
49,400
Sep 28, 2026
2.8900
2.9100
2.8800
2.9000
2.9000
53,900
Sep 25, 2026
2.8900
2.9700
2.8900
2.9000
2.9000
6,300
Sep 24, 2026
2.9200
2.9800
2.9000
2.9600
2.9600
10,200
Sep 23, 2026
2.9000
2.9300
2.9000
2.9300
2.9300
3,400
Sep 22, 2026
2.9200
2.9200
2.9000
2.9100
2.9100
6,700
Sep 21, 2026
3.0300
3.0300
2.9000
2.9400
2.9400
5,200
Sep 18, 2026
2.9100
2.9600
2.9100
2.9300
2.9300
9,100
Sep 17, 2026
2.9600
2.9600
2.9100
2.9100
2.9100
4,300
Sep 16, 2026
2.9200
2.9200
2.9000
2.9100
2.9100
2,500
Sep 15, 2026
2.9100
2.9700
2.9100
2.9100
2.9100
3,900
Sep 14, 2026
2.9300
3.0100
2.9200
2.9200
2.9200
22,700
Sep 11, 2026
2.9900
2.9900
2.9100
2.9300
2.9300
2,500
Sep 10, 2026
2.9300
2.9500
2.9300
2.9400
2.9400
22,900
Sep 9, 2026
3.0000
3.0000
2.9300
2.9400
2.9400
2,300
Sep 8, 2026
2.9000
3.0000
2.9000
2.9300
2.9300
6,800
Sep 4, 2026
2.9900
2.9900
2.9000
2.9300
2.9300
9,600
Sep 3, 2026
2.9900
3.0000
2.9900
2.9900
2.9900
9,200
Sep 2, 2026
2.9900
3.0100
2.9500
3.0000
3.0000
28,200
Sep 1, 2026
2.9900
3.0100
2.9800
3.0000
3.0000
20,100
Aug 31, 2026
3.0000
3.0000
2.9900
2.9900
2.9900
2,400
Aug 28, 2026
3.0300
3.0300
3.0000
3.0000
3.0000
1,300
Aug 27, 2026
2.9900
3.0100
2.9900
2.9900
2.9900
29,500
Aug 26, 2026
2.9200
3.0400
2.9200
3.0100
3.0100
14,400
Aug 25, 2026
2.9100
2.9600
2.8600
2.9600
2.9600
15,900
Aug 24, 2026
2.9600
2.9600
2.9100
2.9400
2.9400
3,600
Aug 21, 2026
2.8500
2.9500
2.8500
2.9300
2.9300
63,800
Aug 20, 2026
2.8600
2.9000
2.8600
2.8900
2.8900
15,300
Aug 19, 2026
2.8800
2.9300
2.8500
2.8900
2.8900
29,200
Aug 18, 2026
2.9400
2.9700
2.9000
2.9300
2.9300
21,500
Aug 17, 2026
2.9700
2.9700
2.9400
2.9500
2.9500
4,000
Aug 14, 2026
3.0000
3.0000
2.9800
2.9800
2.9800
54,400
Aug 13, 2026
2.9100
3.0000
2.9000
2.9800
2.9800
31,600
Aug 12, 2026
2.9500
3.0400
2.9500
2.9700
2.9700
8,100
Aug 11, 2026
0.019
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
3.0100
3.0200
2.9600
3.0200
3.0200
27,100
Aug 10, 2026
3.0000
3.0400
2.9800
3.0000
2.9810
23,900
Aug 7, 2026
3.1300
3.1400
2.9700
3.0000
2.9810
91,300
Aug 6, 2026
3.1500
3.1800
3.1000
3.1600
3.1400
43,500
Aug 5, 2026
3.1500
3.2100
3.1500
3.1600
3.1400
7,900
Aug 4, 2026
3.1500
3.2800
3.1500
3.1700
3.1499
37,200
Jul 31, 2026
3.1700
3.2000
3.1500
3.2000
3.1797
18,400
Jul 30, 2026
3.1500
3.2000
3.1500
3.1700
3.1499
67,500
Jul 29, 2026
3.2000
3.2000
3.1500
3.1600
3.1400
12,300
Jul 28, 2026
3.2000
3.2300
3.1700
3.2300
3.2095
13,200
Jul 27, 2026
3.2200
3.2300
3.1700
3.1700
3.1499
37,200
Jul 24, 2026
3.1600
3.2700
3.1600
3.1900
3.1698
21,300
Jul 23, 2026
3.2900
3.2900
3.1700
3.2700
3.2493
19,600
Jul 22, 2026
3.3100
3.3300
3.1900
3.2400
3.2195
24,100
Jul 21, 2026
3.3000
3.3200
3.2000
3.2900
3.2692
66,100
Jul 20, 2026
3.2600
3.3200
3.2500
3.3000
3.2791
17,500
Jul 17, 2026
3.2200
3.3100
3.2000
3.2100
3.1897
41,600
Jul 16, 2026
3.3700
3.3700
3.2000
3.2300
3.2095
31,800
Jul 15, 2026
3.3100
3.3600
3.2500
3.2600
3.2394
22,600
Jul 14, 2026
3.3600
3.4000
3.3000
3.3900
3.3685
15,800
Jul 13, 2026
3.3600
3.3900
3.3100
3.3100
3.2890
10,100
Jul 10, 2026
3.3800
3.4300
3.3400
3.3500
3.3288
22,500
Jul 9, 2026
3.3500
3.4400
3.3500
3.3500
3.3288
18,600
Jul 8, 2026
3.4400
3.4400
3.3400
3.3800
3.3586
15,600
Jul 7, 2026
3.2400
3.4800
3.2400
3.4300
3.4083
42,500
Jul 6, 2026
3.2800
3.3200
3.2500
3.2600
3.2394
17,000
Jul 3, 2026
3.3100
3.3500
3.2800
3.3500
3.3288
3,400
Jul 2, 2026
3.2800
3.3700
3.2800
3.3100
3.2890
8,400
Jun 30, 2026
3.3500
3.4100
3.2700
3.3900
3.3685
21,700
Jun 29, 2026
3.4400
3.4400
3.3000
3.4200
3.3983
9,900
Jun 26, 2026
3.2600
3.4700
3.2600
3.3600
3.3387
14,700
Jun 25, 2026
3.2700
3.4200
3.2600
3.2700
3.2493
26,000
Jun 24, 2026
3.3600
3.3800
3.3000
3.3100
3.2890
19,500
Jun 23, 2026
3.3500
3.5000
3.3500
3.4100
3.3884
19,600
Jun 22, 2026
3.4400
3.5000
3.2900
3.3500
3.3288
24,200
Jun 19, 2026
3.3100
3.3300
3.2500
3.2700
3.2493
14,600
Jun 18, 2026
3.3300
3.4000
3.2700
3.3200
3.2990
12,600
Jun 17, 2026
3.2500
3.4500
3.2500
3.3100
3.2890
32,500
Jun 16, 2026
3.2200
3.3900
3.2200
3.3300
3.3089
10,400
Jun 15, 2026
3.3500
3.3800
3.3000
3.3000
3.2791
14,800
Jun 12, 2026
3.2300
3.4000
3.2300
3.3400
3.3188
11,500
Jun 11, 2026
3.3300
3.3500
3.2500
3.2600
3.2394
4,900
Jun 10, 2026
3.2400
3.3800
3.2400
3.3000
3.2791
5,700
Jun 9, 2026
3.2900
3.4400
3.2300
3.3500
3.3288
40,200
Jun 8, 2026
3.2300
3.3500
3.2100
3.3100
3.2890
4,600
Jun 5, 2026
3.3500
3.3500
3.2200
3.2200
3.1996
16,100
Jun 4, 2026
3.4800
3.4800
3.3500
3.3700
3.3487
11,800
Jun 3, 2026
3.4000
3.5400
3.4000
3.4400
3.4182
46,000
Jun 2, 2026
3.3400
3.5000
3.3400
3.4200
3.3983
44,300
Jun 1, 2026
3.2200
3.3500
3.1400
3.3100
3.2890
49,200
May 29, 2026
3.1400
3.2300
3.1400
3.1800
3.1599
46,700
May 28, 2026
3.1800
3.2100
3.1500
3.1900
3.1698
46,000
May 27, 2026
3.3100
3.3700
3.1400
3.1800
3.1599
86,300
May 26, 2026
3.3100
3.3600
3.3000
3.3100
3.2890
20,500
May 25, 2026
3.2700
3.3800
3.2100
3.3200
3.2990
49,400
May 22, 2026
3.4000
3.4500
3.3800
3.4000
3.3785
56,800
May 21, 2026
3.4300
3.4600
3.4100
3.4400
3.4182
40,000
May 20, 2026
3.4500
3.4700
3.4100
3.4400
3.4182
35,600
May 19, 2026
3.4600
3.5900
3.4300
3.4400
3.4182
50,200
May 15, 2026
3.5500
3.5500
3.4800
3.4800
3.4580
21,800
May 14, 2026
3.5100
3.6300
3.4800
3.5000
3.4778
88,100
May 13, 2026
3.6700
3.6700
3.5600
3.5700
3.5474
25,300
May 12, 2026
0.019
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
3.6200
3.6200
3.5500
3.5900
3.5673
50,600
May 11, 2026
3.6300
3.6400
3.6000
3.6100
3.5683
52,500
May 8, 2026
3.5800
3.6300
3.5800
3.6000
3.5584
66,200
May 7, 2026
3.6500
3.6500
3.5600
3.5900
3.5485
72,300
May 6, 2026
3.7200
3.7200
3.6000
3.6400
3.5979
68,600
May 5, 2026
3.7000
3.7100
3.6200
3.6700
3.6276
69,800
May 4, 2026
3.8900
3.9000
3.6800
3.6900
3.6473
184,800
May 1, 2026
3.9900
4.0500
3.8900
3.8900
3.8450
46,400
Apr 30, 2026
3.9900
4.0000
3.9200
3.9800
3.9340
88,100
Apr 29, 2026
4.1900
4.1900
3.9400
4.0000
3.9537
144,400
Apr 28, 2026
4.2100
4.2600
4.2000
4.2200
4.1712
10,900
Apr 27, 2026
4.2100
4.3900
4.2000
4.2300
4.1811
31,400
Apr 24, 2026
4.2000
4.2700
4.2000
4.2000
4.1514
24,200
Apr 23, 2026
4.2000
4.3500
4.2000
4.2500
4.2009
24,000
Apr 22, 2026
4.2400
4.2500
4.0900
4.2100
4.1613
27,200
Apr 21, 2026
4.2100
4.2500
4.0600
4.0900
4.0427
23,900
Apr 20, 2026
4.1600
4.2500
4.1500
4.2000
4.1514
45,800
Apr 17, 2026
4.1900
4.2400
4.0600
4.2400
4.1910
68,400
Apr 16, 2026
4.0100
4.1800
4.0100
4.1400
4.0921
42,200
Apr 15, 2026
4.0000
4.0500
3.9600
4.0100
3.9636
47,600
Apr 14, 2026
4.0000
4.0800
4.0000
4.0600
4.0131
26,900
Apr 13, 2026
4.0500
4.1400
4.0200
4.1100
4.0625
27,800
Apr 10, 2026
4.0500
4.1500
4.0000
4.0000
3.9537
30,400
Apr 9, 2026
3.9200
4.0500
3.8800
4.0300
3.9834
48,600
Apr 8, 2026
3.9800
4.0000
3.8000
3.9900
3.9439
54,900
Apr 7, 2026
4.0100
4.0800
4.0000
4.0300
3.9834
44,400
Apr 6, 2026
4.0700
4.0700
3.9500
4.0400
3.9933
66,700
Apr 2, 2026
3.9300
4.1600
3.9300
4.0400
3.9933
102,100
Apr 1, 2026
4.0100
4.1000
3.9300
4.0400
3.9933
77,400
Mar 31, 2026
3.8900
4.0500
3.8900
3.9700
3.9241
38,100
Mar 30, 2026
3.9600
4.1000
3.8500
3.8800
3.8351
101,600
Mar 27, 2026
3.8500
4.0800
3.8500
4.0600
4.0131
85,700
Mar 26, 2026
4.2800
4.2800
3.8500
3.8600
3.8154
178,700
Mar 25, 2026
4.3900
4.3900
4.2600
4.2900
4.2404
41,300
Mar 24, 2026
4.3300
4.4600
4.3100
4.3600
4.3096
60,500
Mar 23, 2026
4.3800
4.5300
4.3000
4.3300
4.2799
50,100
Mar 20, 2026
4.2800
4.6900
4.2700
4.4400
4.3887
57,700
Mar 19, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
4.7100
4.8500
4.5600
4.6400
4.5863
79,100
Mar 18, 2026
4.9700
5.0500
4.7500
4.7500
4.5784
93,400
Mar 17, 2026
4.8500
5.0900
4.7600
5.0100
4.8290
290,900
Mar 16, 2026
4.6800
4.8600
4.5600
4.8400
4.6652
88,200
Mar 13, 2026
5.2400
5.2400
4.1400
4.6500
4.4821
251,900
Mar 12, 2026
4.9800
5.1900
4.9700
5.1200
4.9351
151,100
Mar 11, 2026
4.7400
4.9900
4.7400
4.9800
4.8001
113,000
Mar 10, 2026
4.7800
4.8700
4.6000
4.7100
4.5399
26,300
Mar 9, 2026
4.5400
4.7800
4.4300
4.7700
4.5977
114,400
Mar 6, 2026
4.5200
4.6000
4.3900
4.5300
4.3664
82,400
Mar 5, 2026
4.5000
4.5900
4.4900
4.5800
4.4146
55,300
Mar 4, 2026
4.3500
4.4700
4.3300
4.4700
4.3086
37,300
Mar 3, 2026
4.4000
4.4000
4.1800
4.3100
4.1543
124,500
Mar 2, 2026
4.3300
4.4400
4.3300
4.3800
4.2218
79,400
Feb 27, 2026
4.3500
4.5000
4.2100
4.2500
4.0965
115,300
Feb 26, 2026
4.0900
4.4500
4.0800
4.3200
4.1640
208,500
Feb 25, 2026
3.8500
4.0900
3.8500
4.0800
3.9326
82,500
Feb 24, 2026
3.8200
3.9300
3.8200
3.8400
3.7013
35,700
Feb 23, 2026
3.8300
3.9400
3.8000
3.9400
3.7977
36,100
Feb 20, 2026
3.9000
3.9000
3.8000
3.8500
3.7109
22,200
Feb 19, 2026
3.8300
3.8600
3.7200
3.8600
3.7206
15,500
Feb 18, 2026
3.8600
3.8600
3.7000
3.8000
3.6628
37,600
Feb 17, 2026
3.8900
3.8900
3.7000
3.8000
3.6628
33,300
Feb 13, 2026
3.9000
3.9100
3.8100
3.8300
3.6917
18,500
Feb 12, 2026
3.9100
3.9100
3.8100
3.8400
3.7013
10,400
Feb 11, 2026
3.8200
3.9000
3.8100
3.9000
3.7591
9,800
Feb 10, 2026
3.8800
3.9000
3.8200
3.8800
3.7399
12,000
Feb 9, 2026
3.9100
3.9100
3.8100
3.8600
3.7206
35,400
Feb 6, 2026
3.8800
3.8800
3.7700
3.8600
3.7206
12,300
Feb 5, 2026
3.8500
3.9000
3.8000
3.8700
3.7302
56,800
Feb 4, 2026
3.8900
3.9000
3.8100
3.8800
3.7399
42,100
Feb 3, 2026
3.7800
3.9000
3.7800
3.8800
3.7399
31,900
Feb 2, 2026
3.8300
3.8300
3.6900
3.7700
3.6338
42,100
Jan 30, 2026
3.8100
3.8600
3.7300
3.8300
3.6917
22,100
Jan 29, 2026
3.8100
3.8700
3.6600
3.7300
3.5953
26,600
Jan 28, 2026
3.9100
3.9100
3.7200
3.7800
3.6435
21,400
Jan 27, 2026
3.8000
3.8200
3.7100
3.8000
3.6628
9,200
Jan 26, 2026
3.7900
3.9200
3.7400
3.8100
3.6724
51,000
Jan 23, 2026
3.8900
3.8900
3.7600
3.8200
3.6820
38,300
Jan 22, 2026
3.7500
3.8500
3.7500
3.8200
3.6820
37,200
Jan 21, 2026
3.7400
3.7800
3.6700
3.7200
3.5856
34,000
Jan 20, 2026
3.6500
3.7500
3.6500
3.6700
3.5374
48,100
Jan 19, 2026
3.6900
3.7400
3.5900
3.6200
3.4893
16,600
Jan 16, 2026
3.6600
3.7400
3.6000
3.6000
3.4700
49,600
Jan 15, 2026
3.6400
3.6400
3.5400
3.5900
3.4603
21,000
Jan 14, 2026
3.6200
3.6200
3.5300
3.5800
3.4507
25,400
Jan 13, 2026
3.4900
3.6500
3.4500
3.6200
3.4893
63,700
Jan 12, 2026
3.5000
3.5000
3.3800
3.4400
3.3158
48,600
Jan 9, 2026
3.3900
3.5000
3.2900
3.3800
3.2579
35,700
Jan 8, 2026
3.0700
3.4500
3.0700
3.3300
3.2097
172,000
Jan 7, 2026
3.3300
3.4400
3.3000
3.4000
3.2772
48,500
Jan 6, 2026
3.3900
3.4400
3.3600
3.3900
3.2676
32,400
Jan 5, 2026
3.4600
3.4600
3.3600
3.4300
3.3061
90,400
Jan 2, 2026
3.3800
3.4800
3.3100
3.4500
3.3254
111,000
Dec 31, 2025
3.2600
3.3000
3.1600
3.2900
3.1712
70,800
Dec 30, 2025
3.2800
3.3200
3.2500
3.2900
3.1712
22,400
Dec 29, 2025
3.2300
3.3500
3.2000
3.2800
3.1615
39,600
Dec 24, 2025
3.1900
3.2000
3.1300
3.2000
3.0844
19,100
Dec 23, 2025
3.1500
3.1800
3.1200
3.1300
3.0170
13,500
Dec 22, 2025
3.1700
3.1700
3.0800
3.1400
3.0266
30,100
Dec 19, 2025
3.0500
3.1500
3.0300
3.0300
2.9206
21,800
Dec 18, 2025
2.9500
3.0400
2.9000
3.0100
2.9013
42,200
Dec 17, 2025
3.0100
3.0400
2.9200
2.9300
2.8242
13,300
Dec 16, 2025
3.0600
3.0600
2.9300
2.9600
2.8531
18,200
Dec 15, 2025
3.0700
3.0800
2.9700
3.0500
2.9398
36,100
Dec 12, 2025
3.0600
3.1700
3.0600
3.0800
2.9688
35,300
Dec 11, 2025
3.1100
3.1700
3.0600
3.1400
3.0266
67,700
Dec 10, 2025
3.1300
3.2400
3.0300
3.0300
2.9206
28,500
Dec 9, 2025
3.2600
3.2600
3.0900
3.1600
3.0459
45,800
Dec 8, 2025
3.2900
3.3000
3.2100
3.2400
3.1230
31,600
Dec 5, 2025
3.1800
3.3600
3.1800
3.2500
3.1326
129,100
Dec 4, 2025
3.0500
3.2500
3.0200
3.1500
3.0362
112,500
Dec 3, 2025
2.8900
2.9500
2.8900
2.9100
2.8049
19,000
Dec 2, 2025
2.8700
2.9000
2.8300
2.8700
2.7663
34,400
Dec 1, 2025
2.7700
2.9000
2.7600
2.7800
2.6796
49,200
Nov 28, 2025
2.7400
2.8200
2.7200
2.7500
2.6507
25,100
Nov 27, 2025
2.7400
2.8100
2.7300
2.7600
2.6603
11,400
Nov 26, 2025
2.8100
2.8200
2.7200
2.7700
2.6700
33,500
Nov 25, 2025
2.7800
2.8400
2.7400
2.7700
2.6700
23,400
Nov 24, 2025
2.7600
2.8800
2.7600
2.8400
2.7374
36,300
Nov 21, 2025
2.8600
2.8600
2.7600
2.7900
2.6892
19,000
Nov 20, 2025
2.9200
2.9200
2.7800
2.8100
2.7085
20,300
Nov 19, 2025
2.9300
2.9300
2.8300
2.8500
2.7471
15,000
Nov 18, 2025
2.8500
2.8900
2.7800
2.8700
2.7663
22,800
Nov 17, 2025
2.7600
2.8900
2.7600
2.7700
2.6700
29,600
Nov 14, 2025
2.7400
2.8600
2.7000
2.7900
2.6892
49,400
Nov 13, 2025
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
2.8400
2.8600
2.6700
2.8000
2.6989
46,700
Nov 12, 2025
2.9500
2.9500
2.8200
2.8700
2.7490
80,400
Nov 11, 2025
2.8200
2.9400
2.8100
2.9300
2.8065
28,300
Nov 10, 2025
2.8100
2.8800
2.7800
2.8000
2.6819
68,900
Nov 7, 2025
2.9100
2.9100
2.7800
2.8100
2.6915
33,400
Nov 6, 2025
2.9500
2.9500
2.8600
2.8600
2.7394
32,200
Nov 5, 2025
2.9400
2.9500
2.9200
2.9200
2.7969
34,300
Nov 4, 2025
3.0000
3.0100
2.9300
2.9500
2.8256
73,500
Nov 3, 2025
2.9500
3.0700
2.9300
3.0000
2.8735
87,400
Oct 31, 2025
3.0000
3.0000
2.8800
2.9400
2.8160
22,700
Oct 30, 2025
3.0300
3.0300
2.8700
2.9000
2.7777
76,700
