Pulse Seismic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	1.980	2.000	1.960	1.980	1.416	10,378
2023-08-31	2.000	2.000	1.980	1.990	1.423	8,200
2023-08-30	2.000	2.000	1.970	1.990	1.423	4,355
2023-08-29	1.940	1.990	1.940	1.960	1.402	1,901
2023-08-28	1.940	2.030	1.930	2.030	1.452	17,425
2023-08-25	1.990	2.000	1.970	1.970	1.409	3,103
2023-08-24	1.970	1.970	1.930	1.930	1.380	4,359
2023-08-23	2.010	2.080	1.990	2.010	1.437	11,135
2023-08-22	2.000	2.040	2.000	2.010	1.437	4,255
2023-08-21	2.190	2.190	2.020	2.020	1.444	14,182
2023-08-18	2.050	2.220	2.050	2.200	1.573	47,961
2023-08-17	1.900	1.950	1.900	1.950	1.394	13,265
2023-08-16	2.010	2.010	1.930	1.930	1.380	4,200
2023-08-15	1.910	2.060	1.910	2.020	1.444	15,148
2023-08-14	2.050	2.080	2.010	2.040	1.459	6,095
2023-08-11	1.960	2.080	1.950	2.080	1.487	67,657
2023-08-10	2.000	2.070	2.000	2.050	1.349	29,679
2023-08-09	2.050	2.050	2.010	2.010	1.322	7,200
2023-08-08	2.000	2.050	2.000	2.050	1.349	9,662
2023-08-04	2.010	2.010	1.980	1.980	1.303	8,556
2023-08-03	2.000	2.040	1.980	2.040	1.342	76,924
2023-08-02	1.950	2.020	1.950	2.000	1.316	58,800
2023-08-01	2.000	2.040	1.980	1.980	1.303	58,806
2023-07-31	1.990	2.050	1.980	2.050	1.349	50,546
2023-07-28	1.900	2.000	1.900	1.950	1.283	39,450
2023-07-27	1.990	2.000	1.930	1.975	1.299	27,131
2023-07-26	1.850	1.950	1.840	1.950	1.283	98,970
2023-07-25	1.790	1.790	1.780	1.780	1.171	2,503
2023-07-24	1.770	1.800	1.770	1.790	1.178	7,655
2023-07-21	1.730	1.850	1.730	1.790	1.178	39,410
2023-07-20	1.830	1.840	1.780	1.840	1.210	20,185
2023-07-19	1.800	1.820	1.780	1.820	1.197	3,100
2023-07-18	1.750	1.800	1.750	1.790	1.178	14,700
2023-07-17	1.750	1.800	1.730	1.730	1.138	1,561
2023-07-14	1.710	1.800	1.710	1.800	1.184	14,230
2023-07-13	1.750	1.750	1.720	1.730	1.138	13,486
2023-07-12	1.760	1.790	1.750	1.770	1.164	17,094
2023-07-11	1.760	1.780	1.760	1.780	1.171	1,800
2023-07-10	1.810	1.810	1.770	1.780	1.171	5,331
2023-07-07	1.840	1.840	1.810	1.820	1.197	6,250
2023-07-06	1.840	1.850	1.800	1.850	1.217	5,010
2023-07-05	1.790	1.840	1.790	1.840	1.210	251,230
2023-07-04	1.710	1.810	1.710	1.800	1.184	14,100
2023-06-30	1.690	1.700	1.680	1.690	1.112	2,500
2023-06-29	1.650	1.700	1.650	1.660	1.092	9,912
2023-06-28	1.700	1.700	1.650	1.670	1.099	17,080
2023-06-27	1.680	1.710	1.650	1.710	1.125	17,720
2023-06-26	1.650	1.700	1.650	1.680	1.105	13,460
2023-06-23	1.670	1.700	1.660	1.700	1.118	10,359
2023-06-22	1.670	1.720	1.670	1.710	1.125	11,696
2023-06-21	1.700	1.730	1.660	1.690	1.112	14,100
2023-06-20	1.730	1.760	1.670	1.720	1.132	32,442
2023-06-19	1.660	1.710	1.660	1.710	1.125	1,000
2023-06-16	1.730	1.740	1.730	1.730	1.138	4,800
2023-06-15	1.720	1.730	1.720	1.730	1.138	1,679
2023-06-14	1.720	1.720	1.720	1.720	1.132	5,000
2023-06-13	1.740	1.760	1.680	1.680	1.105	9,100
2023-06-12	1.800	1.800	1.750	1.750	1.151	1,100
2023-06-09	1.780	1.780	1.780	1.780	1.171	598
2023-06-08	1.650	1.770	1.650	1.770	1.164	25,242

← NewerPage 14 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.