Pulse Seismic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	2.010	2.080	2.010	2.060	1.318	9,259
2022-06-21	2.080	2.080	2.020	2.060	1.318	7,069
2022-06-20	2.060	2.060	2.030	2.050	1.311	5,110
2022-06-17	2.020	2.080	2.000	2.020	1.292	25,502
2022-06-16	2.010	2.040	2.000	2.020	1.292	36,544
2022-06-15	2.050	2.090	2.025	2.090	1.337	3,050
2022-06-14	2.020	2.070	2.020	2.040	1.305	26,410
2022-06-13	2.030	2.060	2.030	2.060	1.318	16,486
2022-06-10	2.070	2.070	2.050	2.050	1.311	1,899
2022-06-09	2.040	2.090	2.040	2.060	1.318	11,268
2022-06-08	2.130	2.140	2.060	2.080	1.330	25,276
2022-06-07	2.120	2.140	2.120	2.120	1.356	6,000
2022-06-06	2.160	2.220	2.130	2.170	1.388	17,062
2022-06-03	2.140	2.180	2.140	2.180	1.394	6,200
2022-06-02	2.140	2.140	2.110	2.140	1.369	26,254
2022-06-01	2.110	2.160	2.110	2.130	1.362	15,202
2022-05-31	2.160	2.250	2.130	2.130	1.362	24,174
2022-05-30	2.190	2.210	2.120	2.140	1.369	14,107
2022-05-27	2.150	2.180	2.120	2.180	1.394	58,503
2022-05-26	2.170	2.180	2.150	2.180	1.394	32,505
2022-05-25	2.080	2.160	2.080	2.160	1.381	67,616
2022-05-24	2.100	2.130	2.030	2.100	1.343	38,840
2022-05-20	2.130	2.130	2.080	2.100	1.343	5,250
2022-05-19	2.110	2.150	2.080	2.140	1.369	41,434
2022-05-18	2.160	2.160	2.090	2.120	1.356	24,425
2022-05-17	2.200	2.200	2.150	2.170	1.388	5,713
2022-05-16	2.140	2.190	2.140	2.190	1.401	7,429
2022-05-13	2.040	2.140	2.040	2.100	1.343	33,400
2022-05-12	2.120	2.150	2.050	2.050	1.303	79,237
2022-05-11	2.160	2.200	2.120	2.120	1.347	47,101
2022-05-10	2.160	2.180	2.140	2.170	1.379	55,318
2022-05-09	2.260	2.260	2.160	2.190	1.392	33,785
2022-05-06	2.210	2.295	2.210	2.260	1.436	23,450
2022-05-05	2.280	2.280	2.220	2.240	1.424	6,128
2022-05-04	2.320	2.320	2.210	2.280	1.449	14,170
2022-05-03	2.180	2.320	2.130	2.310	1.468	26,326
2022-05-02	2.210	2.210	2.120	2.120	1.347	30,677
2022-04-29	2.240	2.250	2.210	2.220	1.411	16,035
2022-04-28	2.200	2.220	2.150	2.210	1.404	19,869
2022-04-27	2.210	2.220	2.190	2.200	1.398	11,314
2022-04-26	2.270	2.270	2.200	2.230	1.417	8,478
2022-04-25	2.310	2.310	2.190	2.280	1.449	17,947
2022-04-22	2.280	2.420	2.280	2.330	1.481	34,281
2022-04-21	2.690	2.690	2.220	2.350	1.493	129,799
2022-04-20	2.900	2.900	2.680	2.720	1.729	46,616
2022-04-19	2.820	2.910	2.690	2.910	1.849	55,354
2022-04-18	2.840	2.890	2.800	2.860	1.818	66,707
2022-04-14	2.700	2.720	2.660	2.720	1.729	74,133
2022-04-13	2.420	2.600	2.420	2.600	1.652	86,293
2022-04-12	2.360	2.480	2.350	2.420	1.538	42,979
2022-04-11	2.310	2.370	2.250	2.370	1.506	10,244
2022-04-08	2.360	2.360	2.280	2.300	1.462	20,895
2022-04-07	2.310	2.370	2.310	2.370	1.506	15,594
2022-04-06	2.240	2.320	2.240	2.280	1.449	23,639
2022-04-05	2.250	2.270	2.230	2.250	1.430	6,165
2022-04-04	2.220	2.280	2.210	2.260	1.436	24,573
2022-04-01	2.210	2.250	2.210	2.250	1.430	9,125
2022-03-31	2.170	2.250	2.170	2.200	1.398	17,223
2022-03-30	2.190	2.220	2.170	2.170	1.379	4,215
2022-03-29	2.140	2.200	2.090	2.200	1.398	9,111

← NewerPage 19 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.