Profound Medical Corp. (TSX:PRN)
Canada · Delayed Price · Currency is CAD 5.96
-1.58 (-20.95%)
Aug 15, 2025, 3:59 PM EDT
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.34 | 7.34 | 5.91 | 5.96 | 5.96 | -20.95% | 122,981 |
| 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 |
| Jul 29, 2025 | 7.90 | 7.90 | 7.53 | 7.55 | 7.55 | -3.21% | 3,100 |
| Jul 28, 2025 | 7.72 | 7.80 | 7.72 | 7.80 | 7.80 | 1.30% | 600 |
| Jul 25, 2025 | 8.09 | 8.09 | 7.70 | 7.70 | 7.70 | -4.23% | 6,400 |
| Jul 24, 2025 | 8.07 | 8.10 | 7.95 | 8.04 | 8.04 | 0.75% | 1,728 |
| Jul 23, 2025 | 8.02 | 8.02 | 7.94 | 7.98 | 7.98 | -0.25% | 805 |
| Jul 22, 2025 | 7.70 | 8.00 | 7.58 | 8.00 | 8.00 | 5.68% | 3,000 |
| Jul 21, 2025 | 7.79 | 7.79 | 7.57 | 7.57 | 7.57 | -1.17% | 2,218 |
| Jul 18, 2025 | 7.77 | 7.82 | 7.63 | 7.66 | 7.66 | -1.42% | 5,000 |
| Jul 17, 2025 | 7.84 | 7.95 | 7.77 | 7.77 | 7.77 | -1.52% | 6,100 |
| Jul 16, 2025 | 8.04 | 8.20 | 7.89 | 7.89 | 7.89 | 0.77% | 3,200 |
| Jul 15, 2025 | 7.89 | 7.93 | 7.83 | 7.83 | 7.83 | -0.63% | 21,111 |
| Jul 14, 2025 | 8.04 | 8.05 | 7.88 | 7.88 | 7.88 | -1.38% | 10,123 |
| Jul 11, 2025 | 8.20 | 8.20 | 7.99 | 7.99 | 7.99 | -2.56% | 2,424 |
| Jul 10, 2025 | 8.15 | 8.20 | 8.02 | 8.20 | 8.20 | 0.37% | 825 |
| Jul 9, 2025 | 8.16 | 8.17 | 8.06 | 8.17 | 8.17 | - | 723 |
| Jul 8, 2025 | 8.06 | 8.32 | 8.06 | 8.17 | 8.17 | 0.49% | 2,109 |
| Jul 7, 2025 | 8.10 | 8.52 | 8.02 | 8.13 | 8.13 | 0.37% | 6,300 |
| Jul 4, 2025 | 8.06 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 1,200 |
| Jul 3, 2025 | 8.20 | 8.20 | 8.02 | 8.15 | 8.15 | -0.97% | 2,700 |
| Jul 2, 2025 | 8.30 | 8.35 | 8.10 | 8.23 | 8.23 | 1.60% | 2,139 |
| Jun 30, 2025 | 8.08 | 8.25 | 8.08 | 8.10 | 8.10 | 0.50% | 2,225 |
| Jun 27, 2025 | 8.30 | 8.30 | 8.04 | 8.06 | 8.06 | -3.93% | 3,317 |
| Jun 26, 2025 | 8.49 | 8.49 | 8.10 | 8.39 | 8.39 | -0.36% | 4,900 |
| Jun 25, 2025 | 8.61 | 8.66 | 8.31 | 8.42 | 8.42 | -0.82% | 4,515 |
| Jun 24, 2025 | 8.43 | 8.63 | 8.20 | 8.49 | 8.49 | 2.91% | 4,700 |
| Jun 23, 2025 | 8.51 | 8.65 | 8.25 | 8.25 | 8.25 | -6.04% | 5,100 |
| Jun 20, 2025 | 9.10 | 9.10 | 8.67 | 8.78 | 8.78 | -4.57% | 4,543 |
| Jun 19, 2025 | 9.20 | 9.20 | 8.76 | 9.20 | 9.20 | -2.13% | 1,820 |
| Jun 18, 2025 | 9.25 | 9.45 | 9.21 | 9.40 | 9.40 | 0.97% | 11,017 |
| Jun 17, 2025 | 9.49 | 9.49 | 9.10 | 9.31 | 9.31 | 1.20% | 7,110 |
| Jun 16, 2025 | 8.82 | 9.26 | 8.80 | 9.20 | 9.20 | 2.68% | 2,700 |
| Jun 13, 2025 | 8.51 | 9.06 | 8.51 | 8.96 | 8.96 | 5.16% | 3,700 |
| Jun 12, 2025 | 9.23 | 9.34 | 8.51 | 8.52 | 8.52 | -9.07% | 10,100 |
| Jun 11, 2025 | 9.40 | 10.14 | 9.07 | 9.37 | 9.37 | 2.97% | 17,800 |
| Jun 10, 2025 | 7.99 | 9.46 | 7.99 | 9.10 | 9.10 | 15.63% | 20,200 |
| Jun 9, 2025 | 7.61 | 7.87 | 7.61 | 7.87 | 7.87 | 3.15% | 16,402 |
| Jun 6, 2025 | 7.70 | 7.77 | 7.63 | 7.63 | 7.63 | 0.26% | 1,622 |
| Jun 5, 2025 | 7.54 | 7.79 | 7.50 | 7.61 | 7.61 | 1.47% | 3,900 |