Pulse Seismic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	1.760	1.760	1.680	1.750	1.151	19,945
2023-06-06	1.710	1.810	1.710	1.770	1.164	1,434
2023-06-05	1.800	1.810	1.790	1.810	1.191	6,979
2023-06-02	1.740	1.790	1.740	1.760	1.158	5,486
2023-06-01	1.780	1.780	1.760	1.770	1.164	9,700
2023-05-31	1.780	1.800	1.770	1.800	1.184	18,517
2023-05-30	1.800	1.800	1.780	1.800	1.184	3,650
2023-05-29	1.780	1.800	1.780	1.790	1.178	2,400
2023-05-26	1.760	1.800	1.760	1.800	1.184	618
2023-05-25	1.760	1.770	1.750	1.770	1.164	1,975
2023-05-24	1.760	1.830	1.755	1.760	1.158	9,694
2023-05-23	1.770	1.820	1.770	1.780	1.171	4,627
2023-05-19	1.750	1.840	1.750	1.770	1.164	7,311
2023-05-18	1.800	1.830	1.780	1.830	1.204	517
2023-05-17	1.800	1.810	1.770	1.770	1.164	1,082
2023-05-16	1.810	1.810	1.800	1.810	1.191	1,275
2023-05-15	1.800	1.800	1.800	1.800	1.184	1,325
2023-05-12	1.830	1.880	1.830	1.850	1.208	1,966
2023-05-11	1.810	1.890	1.810	1.840	1.201	1,669
2023-05-10	1.850	1.880	1.850	1.880	1.227	2,510
2023-05-09	1.830	1.840	1.830	1.840	1.201	410
2023-05-08	1.850	1.850	1.820	1.830	1.195	806
2023-05-05	1.810	1.900	1.810	1.860	1.214	13,817
2023-05-04	1.840	1.870	1.800	1.870	1.221	9,180
2023-05-03	1.800	1.840	1.800	1.820	1.188	3,100
2023-05-02	1.825	1.860	1.800	1.820	1.188	5,200
2023-05-01	1.800	1.860	1.800	1.830	1.195	2,551
2023-04-27	1.880	1.880	1.860	1.860	1.214	1,700
2023-04-26	1.880	1.880	1.840	1.840	1.201	11,652
2023-04-25	1.820	1.900	1.820	1.830	1.195	24,425
2023-04-24	1.890	1.900	1.815	1.840	1.201	7,350
2023-04-21	1.870	1.890	1.850	1.890	1.234	7,200
2023-04-20	1.730	1.890	1.730	1.870	1.221	2,029
2023-04-19	1.860	1.900	1.820	1.820	1.188	8,300
2023-04-18	1.850	1.900	1.850	1.900	1.240	1,100
2023-04-17	1.880	1.900	1.830	1.830	1.195	11,470
2023-04-14	1.800	1.890	1.800	1.870	1.221	10,222
2023-04-13	1.830	1.880	1.770	1.800	1.175	10,161
2023-04-12	1.760	1.850	1.760	1.830	1.195	13,010
2023-04-11	1.710	1.840	1.710	1.740	1.136	13,484
2023-04-10	1.690	1.730	1.680	1.730	1.129	11,837
2023-04-06	1.650	1.700	1.650	1.700	1.110	7,200
2023-04-05	1.660	1.700	1.660	1.700	1.110	7,600
2023-04-04	1.730	1.730	1.700	1.700	1.110	10,000
2023-04-03	1.700	1.710	1.690	1.700	1.110	36,815
2023-03-31	1.690	1.730	1.690	1.700	1.110	18,500
2023-03-30	1.720	1.730	1.690	1.700	1.110	41,637
2023-03-29	1.720	1.740	1.690	1.740	1.136	6,100
2023-03-28	1.670	1.730	1.670	1.690	1.103	7,628
2023-03-27	1.680	1.700	1.660	1.670	1.090	12,391
2023-03-24	1.700	1.700	1.680	1.680	1.097	20,000
2023-03-23	1.690	1.700	1.690	1.700	1.110	7,930
2023-03-22	1.740	1.740	1.680	1.690	1.103	6,589
2023-03-21	1.680	1.750	1.680	1.720	1.123	9,290
2023-03-20	1.680	1.760	1.680	1.680	1.097	3,879
2023-03-17	1.700	1.780	1.690	1.780	1.162	9,500
2023-03-16	1.690	1.710	1.690	1.700	1.110	12,069
2023-03-15	1.700	1.700	1.700	1.700	1.110	2,715
2023-03-14	1.700	1.750	1.690	1.750	1.143	4,407
2023-03-13	1.770	1.770	1.680	1.690	1.103	47,957

← NewerPage 15 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.