Pulse Seismic Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	2.170	2.440	2.170	2.430	1.954	4,519
2024-05-24	2.340	2.380	2.330	2.380	1.914	12,006
2024-05-23	2.300	2.330	2.300	2.310	1.857	4,023
2024-05-22	2.300	2.310	2.300	2.310	1.857	25,500
2024-05-21	2.290	2.320	2.290	2.300	1.849	53,667
2024-05-17	2.230	2.320	2.230	2.300	1.849	6,228
2024-05-16	2.220	2.220	2.220	2.220	1.785	105
2024-05-15	2.270	2.290	2.210	2.220	1.785	17,888
2024-05-14	2.260	2.290	2.110	2.280	1.833	20,900
2024-05-13	2.200	2.260	2.200	2.260	1.817	6,440
2024-05-10	2.240	2.250	2.220	2.220	1.773	7,650
2024-05-09	2.280	2.280	2.230	2.260	1.805	36,568
2024-05-08	2.250	2.270	2.240	2.270	1.813	35,788
2024-05-07	2.250	2.270	2.250	2.270	1.813	4,911
2024-05-06	2.150	2.280	2.150	2.280	1.821	100,044
2024-05-03	2.180	2.190	2.150	2.150	1.717	2,350
2024-05-02	2.150	2.160	2.130	2.160	1.725	2,341
2024-05-01	2.130	2.150	2.130	2.150	1.717	7,500
2024-04-30	2.210	2.210	2.120	2.160	1.725	5,943
2024-04-29	2.230	2.250	2.180	2.230	1.781	9,360
2024-04-26	2.220	2.230	2.220	2.230	1.781	2,850
2024-04-25	2.150	2.250	2.150	2.250	1.797	10,580
2024-04-24	2.200	2.250	2.180	2.240	1.789	6,786
2024-04-23	2.220	2.240	2.200	2.200	1.757	4,310
2024-04-22	2.230	2.240	2.160	2.200	1.757	4,601
2024-04-19	2.160	2.250	2.100	2.170	1.733	32,143
2024-04-18	2.280	2.280	2.190	2.205	1.761	6,388
2024-04-17	2.270	2.280	2.210	2.260	1.805	7,752
2024-04-16	2.230	2.260	2.230	2.260	1.805	5,603
2024-04-15	2.220	2.290	2.220	2.280	1.821	2,999
2024-04-12	2.300	2.310	2.280	2.290	1.829	4,200
2024-04-11	2.250	2.290	2.230	2.290	1.829	4,400
2024-04-10	2.230	2.230	2.230	2.230	1.781	136
2024-04-09	2.230	2.260	2.230	2.260	1.805	1,002
2024-04-08	2.270	2.270	2.230	2.230	1.781	2,325
2024-04-05	2.260	2.280	2.240	2.280	1.821	11,402
2024-04-04	2.300	2.310	2.210	2.230	1.781	7,010
2024-04-03	2.270	2.300	2.270	2.300	1.837	8,624
2024-04-02	2.220	2.300	2.220	2.290	1.829	19,360
2024-04-01	2.300	2.300	2.250	2.250	1.797	4,029
2024-03-28	2.250	2.270	2.230	2.240	1.789	5,201
2024-03-27	2.200	2.240	2.170	2.230	1.781	18,227
2024-03-26	2.170	2.200	2.160	2.190	1.749	6,000
2024-03-25	2.140	2.200	2.140	2.200	1.757	30,961
2024-03-22	2.090	2.140	2.090	2.140	1.709	1,989
2024-03-21	2.050	2.100	2.050	2.100	1.677	11,209
2024-03-20	2.070	2.080	2.050	2.050	1.637	3,028
2024-03-19	2.120	2.130	2.100	2.100	1.677	4,175
2024-03-18	2.160	2.190	2.150	2.150	1.717	3,935
2024-03-15	2.180	2.220	2.160	2.160	1.725	3,480
2024-03-14	2.330	2.330	2.220	2.230	1.781	2,406
2024-03-13	2.170	2.350	2.170	2.290	1.829	40,774
2024-03-12	2.200	2.200	2.190	2.190	1.749	3,037
2024-03-11	2.250	2.250	2.170	2.210	1.765	602
2024-03-08	2.110	2.180	2.105	2.140	1.709	9,443
2024-03-07	2.200	2.200	2.140	2.140	1.709	3,360
2024-03-06	2.190	2.250	2.180	2.200	1.757	14,542
2024-03-05	2.160	2.160	2.150	2.150	1.717	3,222
2024-03-04	2.150	2.200	2.140	2.160	1.725	32,231
2024-03-01	2.120	2.130	2.100	2.120	1.693	72,549

← NewerPage 11 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.0190 CAD
2026-05-12	0.0190 CAD
2026-03-19	0.1180 CAD
2025-11-13	0.0180 CAD
2025-08-13	0.2180 CAD
2025-05-12	0.0180 CAD
2025-02-28	0.2150 CAD
2024-11-14	0.0150 CAD
2024-08-14	0.0650 CAD
2024-05-13	0.0150 CAD
2024-02-29	0.0140 CAD
2023-12-20	0.2000 CAD
2023-11-10	0.0140 CAD
2023-08-11	0.1640 CAD
2023-05-15	0.0140 CAD
2023-03-10	0.0130 CAD
2022-11-11	0.0125 CAD
2022-08-12	0.0130 CAD
2022-05-13	0.0130 CAD
2022-03-11	0.0130 CAD
2021-11-10	0.0530 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.