Pulse Seismic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.920	1.920	1.860	1.860	1.340	2,615
2023-11-29	1.900	1.930	1.850	1.930	1.390	5,700
2023-11-28	1.920	1.920	1.900	1.900	1.368	4,818
2023-11-27	1.910	1.910	1.910	1.910	1.376	200
2023-11-24	1.920	1.920	1.910	1.910	1.376	800
2023-11-23	1.870	1.960	1.870	1.920	1.383	2,457
2023-11-22	1.960	1.960	1.860	1.860	1.340	3,400
2023-11-21	1.890	1.950	1.890	1.950	1.405	3,266
2023-11-20	1.980	1.980	1.900	1.900	1.368	3,700
2023-11-17	1.970	1.980	1.950	1.950	1.405	3,016
2023-11-16	1.910	1.910	1.910	1.910	1.376	250
2023-11-14	1.870	1.960	1.870	1.960	1.412	2,313
2023-11-13	1.920	1.960	1.890	1.960	1.412	4,758
2023-11-10	1.950	1.950	1.920	1.920	1.383	1,101
2023-11-09	1.890	1.960	1.890	1.940	1.387	9,800
2023-11-08	1.940	1.950	1.880	1.940	1.387	12,799
2023-11-07	1.940	1.950	1.910	1.950	1.394	8,100
2023-11-06	1.820	1.940	1.820	1.940	1.387	15,320
2023-11-03	1.780	1.790	1.770	1.790	1.280	8,059
2023-11-02	1.760	1.760	1.730	1.730	1.237	11,846
2023-11-01	1.830	1.830	1.790	1.790	1.280	300
2023-10-31	1.730	1.830	1.730	1.830	1.309	2,681
2023-10-30	1.860	1.860	1.760	1.830	1.309	7,786
2023-10-27	1.850	1.850	1.850	1.850	1.323	200
2023-10-26	1.790	1.890	1.760	1.830	1.309	4,500
2023-10-25	1.780	1.780	1.780	1.780	1.273	100
2023-10-23	1.800	1.810	1.730	1.780	1.273	13,931
2023-10-20	1.850	1.850	1.810	1.810	1.294	200
2023-10-19	1.810	1.810	1.810	1.810	1.294	700
2023-10-18	1.800	1.830	1.800	1.830	1.309	5,500
2023-10-17	1.840	1.840	1.800	1.800	1.287	12,710
2023-10-16	1.830	1.840	1.830	1.840	1.316	1,538
2023-10-13	1.810	1.810	1.800	1.800	1.287	8,286
2023-10-12	1.830	1.845	1.800	1.810	1.294	7,900
2023-10-11	1.850	1.860	1.840	1.840	1.316	33,400
2023-10-10	1.860	1.860	1.850	1.860	1.330	7,872
2023-10-06	1.860	1.860	1.860	1.860	1.330	200
2023-10-05	1.860	1.860	1.830	1.860	1.330	6,450
2023-10-04	1.860	1.900	1.860	1.860	1.330	2,704
2023-10-03	1.880	1.930	1.850	1.930	1.380	697
2023-10-02	1.880	1.880	1.850	1.880	1.344	2,600
2023-09-29	1.910	1.930	1.880	1.880	1.344	5,626
2023-09-28	1.930	1.940	1.930	1.930	1.380	7,800
2023-09-27	1.930	1.930	1.930	1.930	1.380	524
2023-09-26	1.950	1.950	1.930	1.930	1.380	3,938
2023-09-25	1.960	1.980	1.960	1.970	1.409	10,802
2023-09-22	1.980	1.980	1.970	1.970	1.409	18,400
2023-09-21	1.950	1.950	1.950	1.950	1.394	2,713
2023-09-20	1.930	1.980	1.930	1.950	1.394	2,300
2023-09-19	1.970	1.970	1.970	1.970	1.409	3,100
2023-09-18	1.960	1.970	1.950	1.950	1.394	2,125
2023-09-15	1.940	1.950	1.940	1.950	1.394	316
2023-09-14	2.000	2.000	1.950	1.960	1.402	9,023
2023-09-13	1.980	2.000	1.980	2.000	1.430	1,500
2023-09-12	1.950	2.010	1.950	1.970	1.409	1,758
2023-09-11	1.990	2.010	1.960	1.970	1.409	11,017
2023-09-08	2.030	2.030	2.010	2.010	1.437	8,958
2023-09-07	2.010	2.020	2.000	2.020	1.444	4,900
2023-09-06	1.960	2.030	1.960	2.010	1.437	8,430
2023-09-05	1.970	2.000	1.960	2.000	1.430	8,537

← NewerPage 13 of 21 · 1,249 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.