Profound Medical Corp. (TSX:PRN)
Canada · Delayed Price · Currency is CAD 6.99
-0.07 (-0.99%)
At close: Mar 20, 2026
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.00 | 7.12 | 6.92 | 6.99 | 6.99 | -0.99% | 18,557 |
| Mar 19, 2026 | 7.36 | 7.36 | 7.03 | 7.06 | 7.06 | -6.37% | 18,869 |
| Mar 18, 2026 | 8.05 | 8.05 | 7.41 | 7.54 | 7.54 | -5.99% | 26,449 |
| Mar 17, 2026 | 8.32 | 8.32 | 7.85 | 8.02 | 8.02 | 3.08% | 9,118 |
| Mar 16, 2026 | 7.72 | 8.24 | 7.72 | 7.78 | 7.78 | 3.18% | 27,093 |
| Mar 13, 2026 | 7.80 | 8.15 | 7.44 | 7.54 | 7.54 | -0.66% | 29,120 |
| Mar 12, 2026 | 7.59 | 8.12 | 7.51 | 7.59 | 7.59 | - | 31,127 |
| Mar 11, 2026 | 7.68 | 7.68 | 7.20 | 7.59 | 7.59 | 3.97% | 29,477 |
| Mar 10, 2026 | 7.10 | 7.73 | 7.10 | 7.30 | 7.30 | 3.25% | 19,447 |
| Mar 9, 2026 | 7.33 | 7.67 | 6.52 | 7.07 | 7.07 | -0.14% | 47,159 |
| Mar 6, 2026 | 9.52 | 9.52 | 7.06 | 7.08 | 7.08 | -29.20% | 130,472 |
| Mar 5, 2026 | 10.19 | 10.27 | 9.75 | 10.00 | 10.00 | -1.38% | 7,371 |
| Mar 4, 2026 | 9.92 | 10.30 | 9.76 | 10.14 | 10.14 | 1.10% | 8,801 |
| Mar 3, 2026 | 9.81 | 10.03 | 9.65 | 10.03 | 10.03 | -0.40% | 4,162 |
| Mar 2, 2026 | 10.06 | 10.66 | 10.03 | 10.07 | 10.07 | -2.52% | 9,915 |
| Feb 27, 2026 | 10.69 | 10.92 | 10.29 | 10.33 | 10.33 | -3.28% | 12,813 |
| Feb 26, 2026 | 10.32 | 10.68 | 10.23 | 10.68 | 10.68 | 5.53% | 11,577 |
| Feb 25, 2026 | 9.92 | 10.23 | 9.80 | 10.12 | 10.12 | 4.76% | 7,250 |
| Feb 24, 2026 | 9.77 | 9.92 | 9.51 | 9.66 | 9.66 | 0.73% | 10,314 |
| Feb 23, 2026 | 9.57 | 9.80 | 9.56 | 9.59 | 9.59 | 2.90% | 5,236 |
| Feb 20, 2026 | 9.46 | 9.63 | 9.32 | 9.32 | 9.32 | -1.17% | 7,402 |
| Feb 19, 2026 | 9.39 | 9.53 | 9.32 | 9.43 | 9.43 | -1.05% | 5,903 |
| Feb 18, 2026 | 9.13 | 9.71 | 9.13 | 9.53 | 9.53 | 4.38% | 15,500 |
| Feb 17, 2026 | 9.32 | 9.32 | 8.75 | 9.13 | 9.13 | 2.58% | 4,289 |
| Feb 13, 2026 | 8.50 | 9.17 | 8.50 | 8.90 | 8.90 | 4.71% | 9,913 |
| Feb 12, 2026 | 8.64 | 8.64 | 8.24 | 8.50 | 8.50 | -1.62% | 13,120 |
| Feb 11, 2026 | 8.62 | 8.79 | 8.24 | 8.64 | 8.64 | 0.23% | 21,795 |
| Feb 10, 2026 | 9.00 | 9.17 | 8.60 | 8.62 | 8.62 | -1.03% | 13,008 |
| Feb 9, 2026 | 8.51 | 9.01 | 8.51 | 8.71 | 8.71 | -0.68% | 12,675 |
| Feb 6, 2026 | 9.70 | 9.70 | 8.68 | 8.77 | 8.77 | 0.23% | 18,553 |
| Feb 5, 2026 | 9.12 | 9.12 | 8.64 | 8.75 | 8.75 | -5.51% | 19,822 |
| Feb 4, 2026 | 9.64 | 9.64 | 9.05 | 9.26 | 9.26 | -3.44% | 37,464 |
| Feb 3, 2026 | 10.80 | 10.93 | 9.43 | 9.59 | 9.59 | -9.70% | 23,160 |
| Feb 2, 2026 | 10.49 | 10.92 | 10.25 | 10.62 | 10.62 | 4.02% | 28,891 |
| Jan 30, 2026 | 9.87 | 10.28 | 9.81 | 10.21 | 10.21 | 2.92% | 9,943 |
| Jan 29, 2026 | 10.26 | 10.26 | 9.80 | 9.92 | 9.92 | -3.22% | 6,981 |
| Jan 28, 2026 | 10.55 | 10.55 | 10.25 | 10.25 | 10.25 | -1.91% | 12,100 |
| Jan 27, 2026 | 10.58 | 11.02 | 10.45 | 10.45 | 10.45 | -1.42% | 16,773 |
| Jan 26, 2026 | 10.78 | 10.86 | 10.60 | 10.60 | 10.60 | -1.67% | 20,396 |
| Jan 23, 2026 | 10.58 | 11.07 | 10.15 | 10.78 | 10.78 | 0.65% | 30,209 |
| Jan 22, 2026 | 11.21 | 11.21 | 10.65 | 10.71 | 10.71 | -2.37% | 7,220 |
| Jan 21, 2026 | 11.00 | 11.10 | 10.52 | 10.97 | 10.97 | 1.57% | 20,391 |
| Jan 20, 2026 | 11.23 | 11.36 | 10.80 | 10.80 | 10.80 | -5.26% | 18,709 |
| Jan 19, 2026 | 12.29 | 12.29 | 10.80 | 11.40 | 11.40 | -1.89% | 2,290 |
| Jan 16, 2026 | 11.71 | 11.96 | 11.44 | 11.62 | 11.62 | 0.78% | 25,879 |
| Jan 15, 2026 | 10.78 | 11.72 | 10.45 | 11.53 | 11.53 | 7.56% | 22,199 |
| Jan 14, 2026 | 11.59 | 11.73 | 10.50 | 10.72 | 10.72 | -7.59% | 48,494 |
| Jan 13, 2026 | 12.14 | 12.40 | 11.54 | 11.60 | 11.60 | -4.21% | 18,973 |
| Jan 12, 2026 | 11.63 | 12.13 | 11.36 | 12.11 | 12.11 | 3.42% | 16,087 |
| Jan 9, 2026 | 11.95 | 11.96 | 11.64 | 11.71 | 11.71 | -0.59% | 7,498 |