Pulse Seismic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	1.960	1.980	1.900	1.900	1.223	23,357
2022-09-16	1.910	2.040	1.900	1.990	1.281	5,703
2022-09-15	2.000	2.000	1.990	1.990	1.281	1,300
2022-09-14	1.900	2.010	1.900	1.980	1.275	2,969
2022-09-13	1.970	2.000	1.950	1.960	1.262	748
2022-09-12	1.910	2.000	1.910	1.980	1.275	9,916
2022-09-09	1.900	1.900	1.900	1.900	1.223	10,317
2022-09-08	1.880	1.900	1.830	1.900	1.223	30,170
2022-09-07	1.840	1.910	1.840	1.880	1.210	16,654
2022-09-06	1.820	1.920	1.820	1.920	1.236	6,553
2022-09-02	1.900	1.940	1.900	1.940	1.249	12,408
2022-09-01	1.880	1.930	1.880	1.930	1.242	3,551
2022-08-31	1.890	1.980	1.890	1.980	1.275	3,100
2022-08-30	1.860	1.900	1.820	1.890	1.217	83,700
2022-08-29	1.870	1.890	1.860	1.870	1.204	17,615
2022-08-26	1.900	1.910	1.870	1.870	1.204	76,489
2022-08-25	1.940	1.940	1.940	1.940	1.249	592
2022-08-24	1.950	1.960	1.940	1.940	1.249	5,520
2022-08-23	1.960	1.980	1.910	1.980	1.275	18,097
2022-08-22	1.930	2.000	1.930	1.950	1.255	5,607
2022-08-19	1.810	1.960	1.810	1.940	1.249	9,889
2022-08-18	1.980	2.000	1.930	1.930	1.242	22,050
2022-08-17	1.990	2.000	1.980	1.980	1.275	3,394
2022-08-16	1.980	2.010	1.980	1.980	1.275	9,615
2022-08-15	2.140	2.140	1.970	2.000	1.287	13,637
2022-08-12	2.010	2.060	2.010	2.040	1.313	3,500
2022-08-11	2.180	2.180	2.010	2.010	1.286	2,082
2022-08-10	2.100	2.100	2.070	2.070	1.324	3,700
2022-08-09	2.100	2.145	2.070	2.100	1.343	37,063
2022-08-08	2.150	2.200	2.100	2.150	1.375	15,914
2022-08-05	2.170	2.210	2.160	2.200	1.407	3,800
2022-08-04	2.200	2.200	2.170	2.190	1.401	14,570
2022-08-03	2.190	2.210	2.190	2.210	1.413	6,504
2022-08-02	2.240	2.240	2.170	2.230	1.426	8,573
2022-07-29	2.170	2.220	2.170	2.220	1.420	2,380
2022-07-28	2.250	2.250	2.150	2.160	1.381	3,600
2022-07-27	2.200	2.250	2.190	2.250	1.439	23,873
2022-07-26	2.210	2.230	2.200	2.210	1.413	4,800
2022-07-25	2.220	2.240	2.120	2.220	1.420	23,806
2022-07-22	2.200	2.230	2.185	2.230	1.426	4,000
2022-07-21	2.040	2.250	2.040	2.200	1.407	92,696
2022-07-20	2.260	2.260	2.150	2.180	1.394	6,150
2022-07-19	2.280	2.280	2.000	2.250	1.439	12,500
2022-07-18	2.020	2.290	2.020	2.230	1.426	10,970
2022-07-15	2.170	2.170	2.150	2.150	1.375	42,596
2022-07-14	2.150	2.230	2.150	2.200	1.407	52,622
2022-07-13	2.100	2.170	2.100	2.160	1.381	52,871
2022-07-12	2.120	2.160	2.100	2.160	1.381	7,640
2022-07-11	2.360	2.360	2.190	2.240	1.433	20,035
2022-07-08	2.130	2.130	2.100	2.100	1.343	3,000
2022-07-07	2.110	2.140	2.110	2.130	1.362	300
2022-07-06	2.120	2.120	2.085	2.100	1.343	4,550
2022-07-05	2.010	2.140	2.010	2.140	1.369	55,973
2022-07-04	2.090	2.090	2.010	2.020	1.292	3,363
2022-06-30	2.000	2.100	1.940	2.080	1.330	22,479
2022-06-29	2.030	2.060	1.960	2.010	1.286	31,600
2022-06-28	2.050	2.050	1.950	1.970	1.260	51,578
2022-06-27	2.090	2.090	2.020	2.070	1.324	1,503
2022-06-24	2.020	2.080	1.920	2.080	1.330	11,022
2022-06-23	2.050	2.090	2.010	2.010	1.286	38,659

← NewerPage 18 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.