Profound Medical Corp. (TSX:PRN)
Canada · Delayed Price · Currency is CAD 9.21
-0.04 (-0.43%)
Oct 9, 2025, 3:59 PM EDT
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 9.46 | 9.96 | 9.07 | 9.21 | 9.21 | -0.43% | 58,766 |
| Oct 8, 2025 | 9.16 | 9.52 | 8.50 | 9.25 | 9.25 | 5.23% | 46,500 |
| Oct 7, 2025 | 7.99 | 9.02 | 7.93 | 8.79 | 8.79 | 10.71% | 51,547 |
| Oct 6, 2025 | 7.91 | 8.25 | 7.60 | 7.94 | 7.94 | 0.63% | 46,400 |
| Oct 3, 2025 | 7.59 | 7.96 | 7.50 | 7.89 | 7.89 | 5.76% | 32,132 |
| Oct 2, 2025 | 6.73 | 7.46 | 6.73 | 7.46 | 7.46 | 10.19% | 27,318 |
| Oct 1, 2025 | 6.94 | 7.03 | 6.77 | 6.77 | 6.77 | -0.44% | 12,038 |
| Sep 30, 2025 | 7.19 | 7.19 | 6.78 | 6.80 | 6.80 | -4.09% | 5,000 |
| Sep 29, 2025 | 7.13 | 7.23 | 7.02 | 7.09 | 7.09 | -3.14% | 7,706 |
| Sep 26, 2025 | 7.10 | 7.32 | 7.10 | 7.32 | 7.32 | 1.67% | 8,700 |
| Sep 25, 2025 | 7.40 | 7.50 | 7.14 | 7.20 | 7.20 | -3.74% | 10,302 |
| Sep 24, 2025 | 7.39 | 7.89 | 7.10 | 7.48 | 7.48 | 6.86% | 51,306 |
| Sep 23, 2025 | 5.98 | 7.08 | 5.93 | 7.00 | 7.00 | 17.65% | 57,738 |
| Sep 22, 2025 | 5.97 | 6.24 | 5.95 | 5.95 | 5.95 | -0.17% | 29,000 |
| Sep 19, 2025 | 5.77 | 6.13 | 5.70 | 5.96 | 5.96 | 4.38% | 37,100 |
| Sep 18, 2025 | 5.48 | 5.74 | 5.36 | 5.71 | 5.71 | 5.35% | 9,600 |
| Sep 17, 2025 | 5.84 | 5.84 | 5.42 | 5.42 | 5.42 | -1.99% | 29,900 |
| Sep 16, 2025 | 5.66 | 5.71 | 5.53 | 5.53 | 5.53 | -2.12% | 12,409 |
| Sep 15, 2025 | 5.81 | 5.81 | 5.57 | 5.65 | 5.65 | 1.80% | 16,900 |
| Sep 12, 2025 | 5.50 | 5.64 | 5.49 | 5.55 | 5.55 | 0.91% | 11,700 |
| Sep 11, 2025 | 5.30 | 5.56 | 5.26 | 5.50 | 5.50 | 2.80% | 23,800 |
| Sep 10, 2025 | 5.69 | 5.69 | 5.23 | 5.35 | 5.35 | -5.48% | 19,403 |
| Sep 9, 2025 | 5.67 | 5.78 | 5.57 | 5.66 | 5.66 | 0.53% | 22,600 |
| Sep 8, 2025 | 5.76 | 5.81 | 5.59 | 5.63 | 5.63 | -2.09% | 17,500 |
| Sep 5, 2025 | 6.19 | 6.19 | 5.75 | 5.75 | 5.75 | -4.64% | 19,612 |
| Sep 4, 2025 | 6.00 | 6.17 | 6.00 | 6.03 | 6.03 | -0.66% | 4,834 |
| Sep 3, 2025 | 6.15 | 6.15 | 6.00 | 6.07 | 6.07 | -1.94% | 10,100 |
| Sep 2, 2025 | 6.13 | 6.21 | 6.07 | 6.19 | 6.19 | 0.49% | 6,446 |
| Aug 29, 2025 | 6.35 | 6.38 | 6.13 | 6.16 | 6.16 | -0.65% | 7,629 |
| Aug 28, 2025 | 6.21 | 6.27 | 6.16 | 6.20 | 6.20 | -0.32% | 6,200 |
| Aug 27, 2025 | 6.13 | 6.28 | 6.13 | 6.22 | 6.22 | - | 7,717 |
| Aug 26, 2025 | 6.57 | 6.57 | 6.22 | 6.22 | 6.22 | -4.60% | 7,216 |
| Aug 25, 2025 | 6.47 | 6.58 | 6.47 | 6.52 | 6.52 | -0.91% | 1,642 |
| Aug 22, 2025 | 6.45 | 6.60 | 6.45 | 6.58 | 6.58 | 0.61% | 5,700 |
| Aug 21, 2025 | 6.38 | 6.62 | 6.38 | 6.54 | 6.54 | 2.35% | 15,200 |
| Aug 20, 2025 | 6.40 | 6.40 | 6.08 | 6.39 | 6.39 | 0.31% | 9,916 |
| Aug 19, 2025 | 6.58 | 6.58 | 6.17 | 6.37 | 6.37 | -3.63% | 12,908 |
| Aug 18, 2025 | 6.10 | 6.65 | 5.88 | 6.61 | 6.61 | 10.91% | 41,924 |
| Aug 15, 2025 | 7.34 | 7.34 | 5.91 | 5.96 | 5.96 | -20.95% | 123,000 |
| Aug 14, 2025 | 7.54 | 7.60 | 7.54 | 7.54 | 7.54 | -0.40% | 2,200 |
| Aug 13, 2025 | 7.84 | 7.84 | 7.57 | 7.57 | 7.57 | -1.94% | 3,800 |
| Aug 12, 2025 | 7.97 | 8.00 | 7.68 | 7.72 | 7.72 | 0.13% | 11,425 |
| Aug 11, 2025 | 7.74 | 7.74 | 7.71 | 7.71 | 7.71 | -0.26% | 826 |
| Aug 8, 2025 | 7.92 | 7.92 | 7.73 | 7.73 | 7.73 | -0.26% | 3,300 |
| Aug 7, 2025 | 7.89 | 7.89 | 7.57 | 7.75 | 7.75 | 0.65% | 4,328 |
| Aug 6, 2025 | 7.79 | 7.79 | 7.54 | 7.70 | 7.70 | 0.92% | 4,600 |
| Aug 5, 2025 | 7.55 | 7.75 | 7.36 | 7.63 | 7.63 | -1.93% | 5,211 |
| Aug 1, 2025 | 7.72 | 7.78 | 7.60 | 7.78 | 7.78 | -0.13% | 1,800 |
| Jul 31, 2025 | 7.75 | 7.79 | 7.68 | 7.79 | 7.79 | 1.96% | 5,905 |
| Jul 30, 2025 | 7.78 | 7.78 | 7.64 | 7.64 | 7.64 | 1.19% | 1,000 |