Profound Medical Corp. (TSX:PRN)
Canada
· Delayed Price · Currency is CAD 8.68
-0.17 (-1.92%)
Mar 28, 2025, 3:59 PM EST
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.90 | 8.90 | 6.77 | 8.50 | 8.50 | -3.95% | 67,560 |
| 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 |
| Feb 28, 2025 | 9.93 | 10.03 | 9.89 | 9.89 | 9.89 | -3.70% | 700 |
| Feb 27, 2025 | 10.64 | 10.64 | 10.26 | 10.27 | 10.27 | -1.34% | 1,800 |
| Feb 26, 2025 | 10.17 | 10.56 | 10.17 | 10.41 | 10.41 | 2.46% | 1,536 |
| Feb 25, 2025 | 10.20 | 10.20 | 9.86 | 10.16 | 10.16 | -4.24% | 2,900 |
| Feb 24, 2025 | 10.81 | 10.85 | 10.55 | 10.61 | 10.61 | 0.09% | 4,800 |
| Feb 21, 2025 | 10.62 | 10.93 | 10.56 | 10.60 | 10.60 | 0.86% | 10,635 |
| Feb 20, 2025 | 10.35 | 10.51 | 9.93 | 10.51 | 10.51 | 4.16% | 7,800 |
| Feb 19, 2025 | 9.41 | 10.09 | 9.41 | 10.09 | 10.09 | 4.89% | 8,600 |
| Feb 18, 2025 | 9.66 | 9.71 | 9.29 | 9.62 | 9.62 | 0.63% | 4,800 |
| Feb 14, 2025 | 9.12 | 9.56 | 9.06 | 9.56 | 9.56 | 6.10% | 4,618 |
| Feb 13, 2025 | 9.12 | 9.15 | 8.96 | 9.01 | 9.01 | 1.01% | 3,800 |
| Feb 12, 2025 | 8.68 | 9.01 | 8.68 | 8.92 | 8.92 | 2.06% | 4,825 |
| Feb 11, 2025 | 8.13 | 8.74 | 7.90 | 8.74 | 8.74 | 4.30% | 13,700 |
| Feb 10, 2025 | 8.77 | 8.77 | 8.23 | 8.38 | 8.38 | -1.99% | 3,500 |
| Feb 7, 2025 | 8.76 | 8.85 | 8.54 | 8.55 | 8.55 | -3.39% | 5,540 |
| Feb 6, 2025 | 8.95 | 8.96 | 8.85 | 8.85 | 8.85 | -0.67% | 1,418 |
| Feb 5, 2025 | 9.17 | 9.18 | 8.91 | 8.91 | 8.91 | -0.34% | 4,621 |
| Feb 4, 2025 | 9.04 | 9.10 | 8.87 | 8.94 | 8.94 | 1.13% | 11,117 |
| Feb 3, 2025 | 8.66 | 9.34 | 8.66 | 8.84 | 8.84 | -4.74% | 3,100 |
| Jan 31, 2025 | 9.46 | 9.50 | 9.14 | 9.28 | 9.28 | -0.43% | 7,500 |
| Jan 30, 2025 | 9.29 | 9.48 | 9.25 | 9.32 | 9.32 | 3.67% | 11,800 |
| Jan 29, 2025 | 9.69 | 9.69 | 8.99 | 8.99 | 8.99 | -5.17% | 8,500 |
| Jan 28, 2025 | 10.34 | 10.34 | 9.48 | 9.48 | 9.48 | -4.91% | 14,349 |
| Jan 27, 2025 | 10.10 | 10.35 | 9.96 | 9.97 | 9.97 | -1.97% | 9,600 |
| Jan 24, 2025 | 10.33 | 10.33 | 10.07 | 10.17 | 10.17 | -2.49% | 3,715 |
| Jan 23, 2025 | 10.41 | 10.43 | 10.30 | 10.43 | 10.43 | 0.77% | 2,720 |
| Jan 22, 2025 | 10.52 | 10.52 | 10.28 | 10.35 | 10.35 | -0.38% | 3,600 |
| Jan 21, 2025 | 10.62 | 10.62 | 10.39 | 10.39 | 10.39 | 1.37% | 4,200 |
| Jan 20, 2025 | 10.15 | 10.31 | 10.10 | 10.25 | 10.25 | -2.84% | 2,800 |
| Jan 17, 2025 | 10.72 | 10.72 | 10.55 | 10.55 | 10.55 | -1.40% | 700 |