Pulse Seismic Inc.
PSD.TOTSXEnergy● Active
$3.31
+$0.09(+2.80%)
Market Cap$167866319
P/E Ratio—
52W High$5.24
52W Low$2.67
Pulse Seismic Inc.（PSD.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
psd.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.24
Mar 13, 2026
-36.8% from here
5-Year Low5Y
$1.59
Sep 16, 2021
+108.2% from low
IPO Priceadj.
$0.9700
Jul 16, 2003
+241.2% since IPO
1 Year Ago
$2.81
Jun 9, 2025
+17.8% in 1Y
5 Years Ago
$2.03
Jun 8, 2021
+63.1% in 5Y
10 Years Ago
$2.52
Jun 8, 2016
+31.3% in 10Y
Historical Price Data · PSD.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.23 | $3.35 | $3.21 | $3.33 | $3.33 | 4K | +3.10% |
| Jun 5, 2026 | $3.35 | $3.35 | $3.22 | $3.22 | $3.22 | 16K | -3.88% |
| Jun 4, 2026 | $3.48 | $3.48 | $3.35 | $3.37 | $3.37 | 12K | -3.16% |
| Jun 3, 2026 | $3.40 | $3.54 | $3.40 | $3.44 | $3.44 | 46K | +1.18% |
| Jun 2, 2026 | $3.34 | $3.50 | $3.34 | $3.42 | $3.42 | 44K | +2.40% |
| Jun 1, 2026 | $3.22 | $3.35 | $3.14 | $3.31 | $3.31 | 49K | +2.80% |
| May 29, 2026 | $3.14 | $3.23 | $3.14 | $3.18 | $3.18 | 47K | +1.27% |
| May 28, 2026 | $3.18 | $3.21 | $3.15 | $3.19 | $3.19 | 46K | +0.31% |
| May 27, 2026 | $3.31 | $3.37 | $3.14 | $3.18 | $3.18 | 86K | -3.93% |
| May 26, 2026 | $3.31 | $3.36 | $3.30 | $3.31 | $3.31 | 21K | +0.00% |
| May 25, 2026 | $3.27 | $3.38 | $3.21 | $3.32 | $3.32 | 49K | +1.53% |
| May 22, 2026 | $3.40 | $3.45 | $3.38 | $3.40 | $3.40 | 57K | +0.00% |
| May 21, 2026 | $3.43 | $3.46 | $3.41 | $3.44 | $3.44 | 40K | +0.29% |
| May 20, 2026 | $3.45 | $3.47 | $3.41 | $3.44 | $3.44 | 36K | -0.29% |
| May 19, 2026 | $3.46 | $3.59 | $3.43 | $3.44 | $3.44 | 50K | -0.58% |
| May 15, 2026 | $3.55 | $3.55 | $3.48 | $3.48 | $3.48 | 22K | -1.97% |
| May 14, 2026 | $3.51 | $3.63 | $3.48 | $3.50 | $3.50 | 88K | -0.28% |
| May 13, 2026 | $3.67 | $3.67 | $3.56 | $3.57 | $3.57 | 25K | -2.72% |
| May 12, 2026 | $3.62 | $3.62 | $3.55 | $3.59 | $3.59 | 51K | -0.83% |
| May 11, 2026 | $3.63 | $3.64 | $3.60 | $3.61 | $3.61 | 53K | -0.55% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PSD.TO
Jan 1 → Dec 31 · 6 years2026-1.5%$3.38 → $3.33
-1.5%
2025+41.2%$2.33 → $3.29
+41.2%
2024+25.8%$1.90 → $2.39
+25.8%
2023+5.1%$1.77 → $1.86
+5.1%
2022-17.6%$2.21 → $1.82
-17.6%
2021+2.8%$2.13 → $2.19
+2.8%
Best Year2025 · +41.2%
Worst Year2022 · -17.6%
Positive Years4 / 6
Avg Annual Return+9.3%
6Y Total Return+56.3%
6Y CAGR~+7.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in PSD.TO?
If you invested $1,000 in PSD.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,313
Total Return+31.3%
CAGR~+2.8% / yr
Profit+$313
Based on Jun 8, 2016 · $2.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pulse Seismic Inc.（PSD.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $3.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PSD.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PSD.TO 历史股价FMP 日线复权 OHLCV