Profound Medical Corp. (TSX:PRN)
Canada
· Delayed Price · Currency is CAD 6.00
-0.42 (-6.54%)
May 12, 2025, 3:59 PM EDT
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.60 | 6.66 | 6.00 | 6.00 | 6.00 | -6.54% | 39,335 |
| May 9, 2025 | 6.92 | 6.93 | 6.22 | 6.42 | 6.42 | -6.96% | 27,338 |
| May 8, 2025 | 6.80 | 6.98 | 6.70 | 6.90 | 6.90 | 4.70% | 22,009 |
| May 7, 2025 | 6.88 | 6.88 | 6.59 | 6.59 | 6.59 | -3.80% | 18,800 |
| May 6, 2025 | 7.64 | 7.64 | 6.85 | 6.85 | 6.85 | -9.27% | 6,019 |
| May 5, 2025 | 7.82 | 7.82 | 7.40 | 7.55 | 7.55 | 2.86% | 10,033 |
| May 2, 2025 | 6.85 | 7.34 | 6.65 | 7.34 | 7.34 | 9.55% | 12,733 |
| May 1, 2025 | 6.76 | 6.77 | 6.62 | 6.70 | 6.70 | -3.32% | 6,100 |
| Apr 30, 2025 | 6.97 | 6.97 | 6.59 | 6.93 | 6.93 | 2.67% | 6,800 |
| Apr 29, 2025 | 6.32 | 6.85 | 6.32 | 6.75 | 6.75 | 2.90% | 5,930 |
| Apr 28, 2025 | 6.63 | 6.64 | 6.56 | 6.56 | 6.56 | - | 442 |
| Apr 25, 2025 | 7.00 | 7.00 | 6.36 | 6.56 | 6.56 | -0.15% | 9,000 |
| Apr 24, 2025 | 6.63 | 6.78 | 6.50 | 6.57 | 6.57 | -1.50% | 6,930 |
| Apr 23, 2025 | 6.51 | 6.92 | 6.51 | 6.67 | 6.67 | 3.25% | 1,800 |
| Apr 22, 2025 | 6.21 | 6.50 | 6.20 | 6.46 | 6.46 | 0.78% | 3,900 |
| Apr 21, 2025 | 7.10 | 7.10 | 6.17 | 6.41 | 6.41 | -3.03% | 1,140 |
| Apr 17, 2025 | 6.52 | 6.75 | 6.52 | 6.61 | 6.61 | -0.75% | 900 |
| Apr 16, 2025 | 6.94 | 6.94 | 6.58 | 6.66 | 6.66 | -1.33% | 4,900 |
| Apr 15, 2025 | 6.57 | 6.84 | 6.57 | 6.75 | 6.75 | 1.20% | 2,015 |
| Apr 14, 2025 | 6.65 | 6.77 | 6.65 | 6.67 | 6.67 | 3.09% | 6,205 |
| Apr 11, 2025 | 6.49 | 6.56 | 6.47 | 6.47 | 6.47 | 2.37% | 2,500 |
| Apr 10, 2025 | 6.32 | 6.32 | 6.20 | 6.32 | 6.32 | -0.32% | 7,500 |
| Apr 9, 2025 | 5.97 | 6.35 | 5.58 | 6.34 | 6.34 | -1.55% | 10,728 |
| Apr 8, 2025 | 6.81 | 7.12 | 6.44 | 6.44 | 6.44 | -3.74% | 14,600 |
| Apr 7, 2025 | 7.15 | 7.15 | 6.69 | 6.69 | 6.69 | -5.11% | 3,647 |
| Apr 4, 2025 | 7.42 | 7.42 | 6.93 | 7.05 | 7.05 | -6.62% | 6,700 |
| Apr 3, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -3.94% | 632 |
| Apr 2, 2025 | 8.44 | 8.44 | 7.86 | 7.86 | 7.86 | -5.30% | 4,900 |
| Apr 1, 2025 | 8.56 | 8.56 | 8.30 | 8.30 | 8.30 | 1.10% | 806 |
| Mar 31, 2025 | 8.63 | 8.63 | 8.21 | 8.21 | 8.21 | -5.41% | 3,000 |
| Mar 28, 2025 | 8.90 | 8.90 | 6.77 | 8.68 | 8.68 | -1.92% | 71,000 |
| Mar 27, 2025 | 9.29 | 9.29 | 8.85 | 8.85 | 8.85 | -6.05% | 7,349 |
| Mar 26, 2025 | 9.37 | 9.44 | 9.33 | 9.42 | 9.42 | -0.21% | 1,301 |
| Mar 25, 2025 | 9.60 | 9.64 | 9.34 | 9.44 | 9.44 | -2.68% | 3,804 |
| Mar 24, 2025 | 9.87 | 9.87 | 9.69 | 9.70 | 9.70 | -3.00% | 4,800 |
| Mar 21, 2025 | 9.65 | 10.00 | 9.62 | 10.00 | 10.00 | 3.41% | 8,520 |
| Mar 20, 2025 | 9.29 | 10.28 | 9.29 | 9.67 | 9.67 | -3.59% | 23,217 |
| Mar 19, 2025 | 9.01 | 10.03 | 9.01 | 10.03 | 10.03 | 3.72% | 6,400 |
| Mar 18, 2025 | 9.66 | 9.75 | 9.65 | 9.67 | 9.67 | 0.10% | 603 |
| Mar 17, 2025 | 9.77 | 9.93 | 9.28 | 9.66 | 9.66 | -1.73% | 4,941 |
| Mar 14, 2025 | 10.00 | 10.14 | 9.80 | 9.83 | 9.83 | -1.70% | 5,400 |
| Mar 13, 2025 | 10.45 | 10.45 | 9.82 | 10.00 | 10.00 | -2.15% | 3,040 |
| Mar 12, 2025 | 9.60 | 10.22 | 9.49 | 10.22 | 10.22 | 7.13% | 3,019 |
| Mar 11, 2025 | 9.55 | 9.64 | 9.20 | 9.54 | 9.54 | -1.45% | 8,200 |
| Mar 10, 2025 | 9.79 | 9.80 | 9.37 | 9.68 | 9.68 | -2.32% | 1,500 |
| Mar 7, 2025 | 10.06 | 10.45 | 9.84 | 9.91 | 9.91 | -4.16% | 7,400 |
| Mar 6, 2025 | 10.29 | 10.45 | 10.18 | 10.34 | 10.34 | 0.39% | 3,501 |
| Mar 5, 2025 | 10.00 | 10.30 | 9.99 | 10.30 | 10.30 | - | 1,606 |
| Mar 4, 2025 | 10.03 | 10.30 | 9.75 | 10.30 | 10.30 | 1.88% | 2,540 |
| Mar 3, 2025 | 10.26 | 10.27 | 10.02 | 10.11 | 10.11 | 2.22% | 2,300 |