Canada markets close in 1 hour 46 minutes

Pulse Seismic Inc. (PSD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.1800+0.0200 (+0.93%)
As of 11:37AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.18002.19002.18002.18002.18002,200
May 02, 20242.15002.16002.13002.16002.16002,300
May 01, 20242.13002.15002.13002.15002.15007,500
Apr 30, 20242.21002.21002.12002.16002.16005,900
Apr 29, 20242.23002.25002.18002.23002.23009,400
Apr 26, 20242.22002.23002.22002.23002.23002,900
Apr 25, 20242.15002.25002.15002.25002.250010,600
Apr 24, 20242.20002.25002.18002.24002.24006,800
Apr 23, 20242.22002.24002.20002.20002.20004,300
Apr 22, 20242.23002.24002.16002.20002.20004,600
Apr 19, 20242.16002.25002.10002.17002.170032,100
Apr 18, 20242.28002.28002.19002.21002.21006,400
Apr 17, 20242.27002.28002.21002.26002.26007,800
Apr 16, 20242.23002.26002.23002.26002.26005,600
Apr 15, 20242.22002.29002.22002.28002.28003,000
Apr 12, 20242.30002.31002.28002.29002.29004,200
Apr 11, 20242.25002.29002.23002.29002.29004,400
Apr 10, 20242.23002.23002.23002.23002.2300100
Apr 09, 20242.23002.26002.23002.26002.26001,000
Apr 08, 20242.27002.27002.23002.23002.23002,300
Apr 05, 20242.26002.28002.24002.28002.280011,400
Apr 04, 20242.30002.31002.21002.23002.23007,000
Apr 03, 20242.27002.30002.27002.30002.30008,600
Apr 02, 20242.22002.30002.22002.29002.290019,400
Apr 01, 20242.30002.30002.25002.25002.25004,000
Mar 28, 20242.25002.27002.23002.24002.24005,200
Mar 27, 20242.20002.24002.17002.23002.230018,200
Mar 26, 20242.17002.20002.16002.19002.19006,000
Mar 25, 20242.14002.20002.14002.20002.200031,000
Mar 22, 20242.09002.14002.09002.14002.14002,000
Mar 21, 20242.05002.10002.05002.10002.100011,200
Mar 20, 20242.07002.08002.05002.05002.05003,000
Mar 19, 20242.12002.13002.10002.10002.10004,200
Mar 18, 20242.16002.19002.15002.15002.15003,900
Mar 15, 20242.18002.22002.16002.16002.16003,500
Mar 14, 20242.33002.33002.22002.23002.23002,400
Mar 13, 20242.17002.35002.17002.29002.290040,800
Mar 12, 20242.20002.20002.19002.19002.19003,000
Mar 11, 20242.25002.25002.17002.21002.2100600
Mar 08, 20242.11002.18002.11002.14002.14009,400
Mar 07, 20242.20002.20002.14002.14002.14003,400
Mar 06, 20242.19002.25002.18002.20002.200014,500
Mar 05, 20242.16002.16002.15002.15002.15003,200
Mar 04, 20242.15002.20002.14002.16002.160032,200
Mar 01, 20242.12002.13002.10002.12002.120072,500
Feb 29, 20242.11002.16002.11002.15002.150061,000
Feb 29, 20240.014 Dividend
Feb 28, 20242.13002.14002.11002.13002.1160101,700
Feb 27, 20242.10002.12002.10002.11002.096115,900
Feb 26, 20242.05002.10002.01002.10002.086236,400
Feb 23, 20241.97002.09001.97002.05002.036528,100
Feb 22, 20242.00002.03002.00002.02002.0067600
Feb 21, 20242.02002.02001.98002.01001.99681,300
Feb 20, 20242.02002.08001.96001.98001.967013,000
Feb 16, 20241.91002.09001.91002.06002.046528,900
Feb 15, 20241.96002.10001.96002.09002.076328,900
Feb 14, 20241.91001.94001.91001.94001.92724,600
Feb 13, 20242.10002.10001.88001.88001.867633,400
Feb 12, 20241.88001.94001.88001.94001.92722,700
Feb 09, 20241.87001.93001.87001.92001.90746,400
Feb 08, 20241.90001.90001.89001.90001.88751,300
Feb 07, 20241.90001.91001.90001.91001.89741,700
Feb 06, 20241.90001.91001.90001.91001.89741,400
Feb 05, 20241.90001.90001.88001.90001.887515,000
Feb 02, 20241.90001.90001.87001.87001.85771,300
Feb 01, 20241.93001.93001.88001.89001.87765,600
Jan 31, 20241.93001.94001.93001.93001.91732,600
Jan 30, 20241.89001.94001.88001.94001.92726,000
Jan 29, 20241.88001.92001.88001.90001.88756,200
Jan 26, 20241.96001.96001.86001.89001.877611,600
Jan 25, 20241.90001.90001.87001.87001.857713,000
Jan 24, 20241.91001.91001.90001.90001.88755,900
Jan 23, 20241.93001.93001.90001.90001.88753,600
Jan 22, 20241.92001.93001.92001.93001.91733,500
Jan 19, 20241.90001.91001.89001.89001.87762,300
Jan 18, 20241.92001.93001.88001.89001.8776573,000
Jan 17, 20241.86001.88001.86001.86001.84786,000
Jan 16, 20241.88001.88001.85001.86001.84784,600
Jan 15, 20241.89001.89001.89001.89001.87762,400
Jan 12, 20241.87001.89001.85001.87001.85777,500
Jan 11, 20241.88001.89001.86001.87001.85779,700
Jan 10, 20241.92001.92001.88001.88001.867610,700
Jan 09, 20241.93001.95001.90001.90001.88756,800
Jan 08, 20241.93002.00001.91001.91001.897471,100
Jan 05, 20241.93001.96001.92001.95001.93728,500
Jan 04, 20241.98002.00001.82001.96001.947156,900
Jan 03, 20241.99001.99001.83001.87001.857711,500
Jan 02, 20241.90001.90001.85001.85001.837836,400
Dec 29, 20231.87001.88001.86001.86001.847836,800
Dec 28, 20231.88001.88001.86001.88001.86761,400
Dec 27, 20231.92001.92001.84001.84001.827926,600
Dec 22, 20231.89001.95001.89001.91001.897438,900
Dec 21, 20231.98002.00001.93001.98001.967013,900
Dec 20, 20231.93002.07001.93001.96001.947145,700
Dec 20, 20230.2 Dividend
Dec 19, 20232.18002.18002.13002.17001.957164,200
Dec 18, 20232.08002.18002.08002.18001.966165,600
Dec 15, 20232.06002.11002.06002.07001.866912,700
Dec 14, 20232.05002.09002.03002.06001.857823,800
Dec 13, 20232.09002.09002.05002.06001.85788,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...