Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Pulse Seismic Inc (PSD)
Pulse Seismic Inc (PSD) Historical

PSD Pulse Seismic Inc

2.40

0.07 (3.00%)

Jan 03 2025 - Closed

Delayed by 15 minutes

PSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	2.40	0.07	3.00%	2.33	2.40	2.30	7,559
Jan 02 2025	2.33	-0.06	-2.51%	2.33	2.39	2.27	5,007
Dec 31 2024	2.39	0.09	3.91%	2.27	2.39	2.27	2,626
Dec 30 2024	2.30	-0.01	-0.43%	2.32	2.33	2.25	3,657
Dec 27 2024	2.31	0.02	0.87%	2.17	2.39	2.17	21,496
Dec 24 2024	2.29	0.05	2.23%	2.25	2.29	2.24	2,279
Dec 23 2024	2.24	-0.02	-0.88%	2.26	2.26	2.20	7,312
Dec 20 2024	2.26	-0.02	-0.88%	2.24	2.26	2.24	906
Dec 19 2024	2.28	0.00	0.00%	2.30	2.30	2.20	10,600
Dec 18 2024	2.28	0.02	0.88%	2.27	2.30	2.25	14,962
Dec 17 2024	2.26	0.02	0.89%	2.29	2.30	2.25	5,410
Dec 16 2024	2.24	-0.02	-0.88%	2.18	2.30	2.16	24,611
Dec 13 2024	2.26	-0.08	-3.42%	2.31	2.31	2.24	8,977
Dec 12 2024	2.34	0.02	0.86%	2.33	2.34	2.30	3,128
Dec 11 2024	2.32	0.01	0.43%	2.31	2.34	2.29	12,316
Dec 10 2024	2.31	-0.04	-1.70%	2.20	2.31	2.20	5,205
Dec 09 2024	2.35	0.19	8.80%	2.16	2.35	2.10	38,024
Dec 06 2024	2.16	-0.06	-2.70%	2.21	2.23	2.12	28,008
Dec 05 2024	2.22	-0.13	-5.53%	2.35	2.35	2.22	16,662
Dec 04 2024	2.35	0.08	3.52%	2.31	2.35	2.28	19,559
Dec 03 2024	2.27	0.06	2.71%	2.22	2.27	2.22	1,217
Dec 02 2024	2.21	-0.12	-5.15%	2.28	2.28	2.21	9,892
Nov 29 2024	2.33	-0.04	-1.69%	2.38	2.38	2.33	11,788
Nov 28 2024	2.37	-0.02	-0.84%	2.40	2.44	2.36	7,185
Nov 27 2024	2.39	0.03	1.27%	2.42	2.44	2.39	2,111
Nov 26 2024	2.36	-0.01	-0.42%	2.34	2.44	2.34	5,275
Nov 25 2024	2.37	0.03	1.28%	2.35	2.39	2.35	1,700
Nov 22 2024	2.34	-0.01	-0.43%	2.34	2.35	2.34	7,455
Nov 21 2024	2.35	0.05	2.17%	2.32	2.35	2.25	9,337
Nov 20 2024	2.30	0.02	0.88%	2.26	2.33	2.26	3,631
Nov 19 2024	2.28	0.10	4.59%	2.17	2.30	2.17	10,235
Nov 18 2024	2.18	-0.13	-5.63%	2.18	2.32	2.18	8,870
Nov 15 2024	2.31	0.05	2.21%	2.27	2.34	2.24	16,333
Nov 14 2024	2.26	-0.03	-1.31%	2.22	2.36	2.22	5,504
Nov 13 2024	2.29	-0.01	-0.43%	2.30	2.30	2.29	10,121
Nov 12 2024	2.30	-0.01	-0.43%	2.30	2.30	2.29	2,912
Nov 11 2024	2.31	0.02	0.87%	2.29	2.35	2.29	7,197
Nov 08 2024	2.29	-0.01	-0.43%	2.30	2.30	2.29	5,313
Nov 07 2024	2.30	-0.03	-1.29%	2.31	2.39	2.29	14,713
Nov 06 2024	2.33	-0.04	-1.69%	2.30	2.40	2.30	11,700
Nov 05 2024	2.37	0.07	3.04%	2.35	2.42	2.35	2,554
Nov 04 2024	2.30	-0.01	-0.43%	2.31	2.34	2.30	1,110
Nov 01 2024	2.31	-0.08	-3.35%	2.34	2.40	2.31	5,145
Oct 31 2024	2.39	0.03	1.27%	2.33	2.44	2.33	13,631
Oct 30 2024	2.36	0.01	0.43%	2.34	2.36	2.34	5,675
Oct 29 2024	2.35	0.01	0.43%	2.33	2.36	2.30	9,852
Oct 28 2024	2.34	0.03	1.30%	2.30	2.34	2.30	7,910
Oct 25 2024	2.31	-0.02	-0.86%	2.31	2.33	2.31	7,000
Oct 24 2024	2.33	-0.01	-0.43%	2.33	2.35	2.33	2,501
Oct 23 2024	2.34	-0.03	-1.27%	2.35	2.37	2.34	3,942
Oct 22 2024	2.37	0.08	3.49%	2.31	2.37	2.31	2,539
Oct 21 2024	2.29	-0.06	-2.55%	2.23	2.34	2.15	11,081
Oct 18 2024	2.35	0.07	3.07%	2.31	2.35	2.30	2,805
Oct 17 2024	2.28	-0.06	-2.56%	2.34	2.34	2.28	2,826
Oct 16 2024	2.34	-0.01	-0.43%	2.35	2.36	2.29	2,142
Oct 15 2024	2.35	0.08	3.52%	2.23	2.35	2.23	24,894
Oct 11 2024	2.27	-0.03	-1.30%	2.22	2.30	2.22	33,300
Oct 10 2024	2.30	-0.06	-2.54%	2.28	2.30	2.21	43,225
Oct 09 2024	2.36	0.00	0.00%	2.36	2.36	2.36	0
Oct 08 2024	2.36	0.03	1.29%	2.33	2.38	2.33	5,080
Oct 07 2024	2.33	-0.03	-1.27%	2.34	2.36	2.33	6,781

Exantas Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions