Profound Medical Corp. (TSX:PRN)
Canada · Delayed Price · Currency is CAD 9.42
+0.38 (4.20%)
Nov 14, 2025, 4:00 PM EST
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.64 | 9.68 | 8.64 | 9.42 | 9.42 | 4.20% | 113,314 |
| Nov 13, 2025 | 8.53 | 9.10 | 8.53 | 9.04 | 9.04 | -0.11% | 24,735 |
| Nov 12, 2025 | 8.98 | 9.12 | 8.52 | 9.05 | 9.05 | - | 31,000 |
| Nov 11, 2025 | 8.64 | 9.40 | 8.20 | 9.05 | 9.05 | 8.12% | 59,100 |
| Nov 10, 2025 | 8.18 | 8.75 | 8.15 | 8.37 | 8.37 | - | 23,700 |
| Nov 7, 2025 | 8.22 | 8.37 | 7.95 | 8.37 | 8.37 | 0.84% | 12,500 |
| Nov 6, 2025 | 8.15 | 8.35 | 8.10 | 8.30 | 8.30 | -0.60% | 9,300 |
| Nov 5, 2025 | 8.17 | 8.35 | 8.03 | 8.35 | 8.35 | - | 9,100 |
| Nov 4, 2025 | 8.29 | 8.40 | 8.24 | 8.35 | 8.35 | 0.97% | 5,400 |
| Nov 3, 2025 | 8.32 | 8.40 | 8.05 | 8.27 | 8.27 | -1.08% | 12,300 |
| Oct 31, 2025 | 8.28 | 8.63 | 8.28 | 8.36 | 8.36 | -2.79% | 4,200 |
| Oct 30, 2025 | 8.36 | 8.63 | 8.35 | 8.60 | 8.60 | 0.35% | 5,727 |
| Oct 29, 2025 | 8.60 | 8.66 | 8.16 | 8.57 | 8.57 | -0.92% | 12,911 |
| Oct 28, 2025 | 7.69 | 8.69 | 7.69 | 8.65 | 8.65 | 11.47% | 13,015 |
| Oct 27, 2025 | 7.57 | 7.76 | 7.55 | 7.76 | 7.76 | 0.78% | 2,119 |
| Oct 24, 2025 | 7.55 | 7.71 | 7.30 | 7.70 | 7.70 | 4.19% | 4,929 |
| Oct 23, 2025 | 7.80 | 7.80 | 7.39 | 7.39 | 7.39 | -3.15% | 8,300 |
| Oct 22, 2025 | 8.05 | 8.05 | 7.46 | 7.63 | 7.63 | -7.06% | 6,800 |
| Oct 21, 2025 | 7.88 | 8.23 | 7.88 | 8.21 | 8.21 | 0.74% | 8,400 |
| Oct 20, 2025 | 7.94 | 8.15 | 7.90 | 8.15 | 8.15 | 6.82% | 4,100 |
| Oct 17, 2025 | 7.80 | 7.90 | 7.32 | 7.63 | 7.63 | -1.42% | 8,000 |
| Oct 16, 2025 | 8.21 | 8.21 | 7.57 | 7.74 | 7.74 | -3.25% | 13,527 |
| Oct 15, 2025 | 8.21 | 8.33 | 7.92 | 8.00 | 8.00 | -0.99% | 12,032 |
| Oct 14, 2025 | 8.03 | 8.45 | 8.03 | 8.08 | 8.08 | 1.00% | 38,000 |
| Oct 10, 2025 | 9.07 | 9.31 | 8.00 | 8.00 | 8.00 | -11.60% | 20,747 |
| Oct 9, 2025 | 9.46 | 9.96 | 9.05 | 9.05 | 9.05 | -2.16% | 58,900 |
| 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 |