Pulse Seismic Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	2.220	2.220	2.080	2.150	1.366	45,485
2022-03-25	2.210	2.270	2.170	2.170	1.379	9,127
2022-03-24	2.270	2.270	2.170	2.210	1.404	22,677
2022-03-23	2.160	2.200	2.160	2.200	1.398	53,134
2022-03-22	2.240	2.240	2.150	2.160	1.373	18,640
2022-03-21	2.270	2.290	2.200	2.240	1.424	94,939
2022-03-18	2.280	2.280	2.160	2.210	1.404	11,955
2022-03-17	2.280	2.280	2.180	2.180	1.385	30,728
2022-03-16	2.170	2.240	2.160	2.240	1.424	7,791
2022-03-15	2.310	2.310	2.130	2.170	1.379	143,669
2022-03-14	2.400	2.400	2.290	2.330	1.481	57,429
2022-03-11	2.340	2.400	2.340	2.370	1.506	9,636
2022-03-10	2.340	2.370	2.330	2.360	1.492	12,483
2022-03-09	2.300	2.400	2.250	2.330	1.473	21,489
2022-03-08	2.350	2.360	2.270	2.350	1.485	45,720
2022-03-07	2.380	2.380	2.250	2.330	1.473	120,379
2022-03-04	2.320	2.360	2.260	2.360	1.492	19,949
2022-03-03	2.390	2.390	2.330	2.350	1.485	22,930
2022-03-02	2.350	2.360	2.330	2.340	1.479	14,895
2022-03-01	2.300	2.360	2.300	2.360	1.492	40,931
2022-02-28	2.220	2.310	2.210	2.300	1.454	79,819
2022-02-25	2.240	2.250	2.180	2.200	1.390	37,326
2022-02-24	2.220	2.230	2.100	2.190	1.384	69,200
2022-02-23	2.200	2.210	2.170	2.190	1.384	34,102
2022-02-22	2.260	2.260	2.130	2.210	1.397	88,488
2022-02-18	2.260	2.300	2.080	2.100	1.327	462,176
2022-02-17	2.030	2.060	2.030	2.030	1.283	13,810
2022-02-16	2.000	2.060	2.000	2.050	1.296	33,755
2022-02-15	2.040	2.040	2.000	2.000	1.264	269,482
2022-02-14	2.080	2.080	2.000	2.000	1.264	92,371
2022-02-11	2.020	2.030	2.000	2.010	1.270	31,224
2022-02-10	2.090	2.090	2.040	2.050	1.296	30,134
2022-02-09	2.000	2.040	1.980	2.010	1.270	148,437
2022-02-08	2.020	2.040	1.990	2.000	1.264	56,301
2022-02-07	2.000	2.020	1.980	2.010	1.270	32,364
2022-02-04	2.010	2.040	1.990	1.990	1.258	45,622
2022-02-03	2.060	2.060	2.000	2.010	1.270	9,491
2022-02-02	1.970	2.050	1.970	2.000	1.264	29,548
2022-02-01	1.990	2.050	1.990	2.040	1.289	103,235
2022-01-31	1.970	2.040	1.970	1.990	1.258	40,757
2022-01-28	1.970	2.030	1.910	1.970	1.245	30,983
2022-01-27	2.030	2.040	1.970	2.010	1.270	102,375
2022-01-26	2.030	2.060	2.020	2.040	1.289	4,858
2022-01-25	2.020	2.060	2.000	2.010	1.270	9,783
2022-01-24	2.090	2.090	1.910	2.000	1.264	51,328
2022-01-21	1.910	2.020	1.860	2.010	1.270	51,338
2022-01-20	2.100	2.140	2.050	2.060	1.302	42,180
2022-01-19	2.010	2.130	2.010	2.080	1.315	23,605
2022-01-18	2.090	2.120	2.070	2.090	1.321	9,668
2022-01-17	2.140	2.150	2.060	2.090	1.321	18,417
2022-01-14	2.110	2.150	2.050	2.150	1.359	41,139
2022-01-13	2.130	2.150	2.100	2.100	1.327	10,177
2022-01-12	2.120	2.150	2.110	2.130	1.346	14,680
2022-01-11	2.110	2.160	2.100	2.110	1.334	34,193
2022-01-10	2.130	2.150	2.120	2.120	1.340	36,919
2022-01-07	2.110	2.150	2.110	2.130	1.346	15,752
2022-01-06	2.170	2.170	2.120	2.130	1.346	14,472
2022-01-05	2.130	2.150	2.110	2.130	1.346	24,701
2022-01-04	2.210	2.340	2.060	2.120	1.340	121,664
2021-12-31	2.150	2.240	2.130	2.190	1.384	21,021

← NewerPage 20 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.