Profound Medical Corp. (TSX:PRN)
10.60
+0.09 (0.86%)
Feb 21, 2025, 3:59 PM EST
Profound Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 16, 2025 | 10.67 | 10.70 | 10.63 | 10.70 | 10.70 | 1.23% | 3,208 |
Jan 15, 2025 | 10.28 | 10.57 | 10.27 | 10.57 | 10.57 | 1.44% | 3,740 |
Jan 14, 2025 | 10.75 | 10.75 | 10.15 | 10.42 | 10.42 | -2.53% | 5,423 |
Jan 13, 2025 | 10.81 | 10.92 | 10.65 | 10.69 | 10.69 | -1.84% | 6,801 |
Jan 10, 2025 | 11.01 | 11.15 | 10.86 | 10.89 | 10.89 | -2.33% | 4,000 |
Jan 9, 2025 | 11.14 | 11.15 | 11.03 | 11.15 | 11.15 | 0.54% | 2,300 |
Jan 8, 2025 | 11.14 | 11.15 | 10.89 | 11.09 | 11.09 | 0.91% | 16,500 |
Jan 7, 2025 | 11.01 | 11.14 | 10.90 | 10.99 | 10.99 | 0.18% | 8,900 |
Jan 6, 2025 | 11.17 | 11.20 | 10.89 | 10.97 | 10.97 | -2.23% | 11,449 |
Jan 3, 2025 | 11.23 | 11.37 | 11.04 | 11.22 | 11.22 | -1.84% | 10,003 |
Jan 2, 2025 | 10.79 | 11.45 | 10.79 | 11.43 | 11.43 | 5.83% | 15,708 |
Dec 31, 2024 | 10.25 | 10.97 | 10.25 | 10.80 | 10.80 | 8.11% | 6,700 |
Dec 30, 2024 | 9.92 | 10.15 | 9.88 | 9.99 | 9.99 | -2.35% | 13,143 |
Dec 27, 2024 | 10.15 | 10.34 | 10.01 | 10.23 | 10.23 | 1.99% | 7,530 |
Dec 24, 2024 | 10.23 | 10.40 | 10.03 | 10.03 | 10.03 | 0.30% | 8,900 |
Dec 23, 2024 | 10.40 | 10.40 | 9.98 | 10.00 | 10.00 | -3.19% | 12,105 |
Dec 20, 2024 | 10.50 | 10.50 | 10.33 | 10.33 | 10.33 | -0.67% | 12,616 |
Dec 19, 2024 | 10.49 | 10.49 | 10.20 | 10.40 | 10.40 | 1.86% | 5,200 |
Dec 18, 2024 | 10.75 | 10.75 | 10.18 | 10.21 | 10.21 | -0.68% | 24,114 |
Dec 17, 2024 | 10.20 | 10.35 | 10.20 | 10.28 | 10.28 | 0.49% | 18,200 |
Dec 16, 2024 | 10.56 | 10.56 | 10.11 | 10.23 | 10.23 | -3.13% | 31,328 |
Dec 13, 2024 | 10.68 | 10.68 | 10.16 | 10.56 | 10.56 | -1.12% | 7,800 |
Dec 12, 2024 | 10.61 | 10.68 | 10.16 | 10.68 | 10.68 | -0.19% | 3,000 |
Dec 11, 2024 | 10.79 | 10.84 | 10.60 | 10.70 | 10.70 | -1.29% | 3,243 |
Dec 10, 2024 | 11.04 | 11.05 | 10.80 | 10.84 | 10.84 | -0.18% | 3,200 |
Dec 9, 2024 | 10.86 | 11.02 | 10.82 | 10.86 | 10.86 | 1.88% | 7,600 |
Dec 6, 2024 | 10.80 | 11.30 | 10.58 | 10.66 | 10.66 | -5.24% | 80,038 |
Dec 5, 2024 | 11.36 | 11.62 | 11.25 | 11.25 | 11.25 | -2.60% | 2,700 |
Dec 4, 2024 | 11.86 | 11.86 | 11.46 | 11.55 | 11.55 | -1.37% | 10,700 |
Dec 3, 2024 | 11.72 | 12.00 | 11.57 | 11.71 | 11.71 | 0.09% | 7,128 |
Dec 2, 2024 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | 2.27% | 10,004 |
Nov 29, 2024 | 11.37 | 11.48 | 11.26 | 11.44 | 11.44 | 5.24% | 4,700 |
Nov 28, 2024 | 11.23 | 11.24 | 10.87 | 10.87 | 10.87 | -3.29% | 1,000 |
Nov 27, 2024 | 11.00 | 11.35 | 10.91 | 11.24 | 11.24 | 3.59% | 4,303 |
Nov 26, 2024 | 10.81 | 10.85 | 10.61 | 10.85 | 10.85 | 2.46% | 7,730 |
Nov 25, 2024 | 11.04 | 11.05 | 10.55 | 10.59 | 10.59 | -0.19% | 5,100 |
Nov 22, 2024 | 10.41 | 10.66 | 10.41 | 10.61 | 10.61 | 0.57% | 5,100 |
Nov 21, 2024 | 10.70 | 10.74 | 10.50 | 10.55 | 10.55 | -1.40% | 2,700 |
Nov 20, 2024 | 10.75 | 10.85 | 10.40 | 10.70 | 10.70 | -1.47% | 21,003 |
Nov 19, 2024 | 10.83 | 10.93 | 10.76 | 10.86 | 10.86 | -1.90% | 2,400 |
Nov 18, 2024 | 11.13 | 11.13 | 10.95 | 11.07 | 11.07 | 0.45% | 6,100 |
Nov 15, 2024 | 11.24 | 11.54 | 10.90 | 11.02 | 11.02 | -2.48% | 7,400 |
Nov 14, 2024 | 11.44 | 11.44 | 11.07 | 11.30 | 11.30 | 0.53% | 3,000 |
Nov 13, 2024 | 11.48 | 11.48 | 11.05 | 11.24 | 11.24 | -0.71% | 4,840 |
Nov 12, 2024 | 11.25 | 11.35 | 11.22 | 11.32 | 11.32 | -0.88% | 1,420 |
Nov 11, 2024 | 11.98 | 11.98 | 10.96 | 11.42 | 11.42 | -4.67% | 11,400 |
Nov 8, 2024 | 12.25 | 12.72 | 11.50 | 11.98 | 11.98 | -3.00% | 11,600 |
Nov 7, 2024 | 11.16 | 12.74 | 11.16 | 12.35 | 12.35 | 10.27% | 41,200 |
Nov 6, 2024 | 11.18 | 11.38 | 11.00 | 11.20 | 11.20 | 2.38% | 7,425 |
Nov 5, 2024 | 11.49 | 11.60 | 10.94 | 10.94 | 10.94 | -3.70% | 4,700 |
Nov 4, 2024 | 11.45 | 11.60 | 10.98 | 11.36 | 11.36 | 10.29% | 15,000 |
Nov 1, 2024 | 10.20 | 10.31 | 10.20 | 10.30 | 10.30 | 1.48% | 1,200 |
Oct 31, 2024 | 10.11 | 10.19 | 10.10 | 10.15 | 10.15 | -2.31% | 1,700 |
Oct 30, 2024 | 10.46 | 10.46 | 10.28 | 10.39 | 10.39 | 0.97% | 6,013 |
Oct 29, 2024 | 10.47 | 10.47 | 10.26 | 10.29 | 10.29 | -1.44% | 10,244 |
Oct 28, 2024 | 10.10 | 10.45 | 10.10 | 10.44 | 10.44 | 3.47% | 8,003 |
Oct 25, 2024 | 9.95 | 10.10 | 9.95 | 10.09 | 10.09 | 1.10% | 3,100 |
Oct 24, 2024 | 10.12 | 10.12 | 9.98 | 9.98 | 9.98 | -0.30% | 5,900 |
Oct 23, 2024 | 10.30 | 10.30 | 10.01 | 10.01 | 10.01 | -2.82% | 21,100 |
Oct 22, 2024 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -0.19% | 9,329 |
Oct 21, 2024 | 10.50 | 10.72 | 10.32 | 10.32 | 10.32 | -4.00% | 11,200 |
Oct 18, 2024 | 10.63 | 10.76 | 10.63 | 10.75 | 10.75 | 0.56% | 300 |
Oct 17, 2024 | 10.45 | 10.79 | 10.45 | 10.69 | 10.69 | 1.33% | 4,100 |
Oct 16, 2024 | 10.50 | 10.60 | 10.37 | 10.55 | 10.55 | - | 9,600 |
Oct 15, 2024 | 10.50 | 10.75 | 10.49 | 10.55 | 10.55 | 0.96% | 4,621 |
Oct 11, 2024 | 10.44 | 10.64 | 10.33 | 10.45 | 10.45 | 1.65% | 7,500 |
Oct 10, 2024 | 10.50 | 10.50 | 10.28 | 10.28 | 10.28 | -1.15% | 2,500 |
Oct 9, 2024 | 10.56 | 10.60 | 10.35 | 10.40 | 10.40 | -1.23% | 2,100 |
Oct 8, 2024 | 10.68 | 10.68 | 10.52 | 10.53 | 10.53 | 1.54% | 1,200 |
Oct 7, 2024 | 10.55 | 10.59 | 10.30 | 10.37 | 10.37 | -2.90% | 19,400 |
Oct 4, 2024 | 10.79 | 10.88 | 10.65 | 10.68 | 10.68 | -0.84% | 7,900 |
Oct 3, 2024 | 10.87 | 11.02 | 10.69 | 10.77 | 10.77 | -2.27% | 3,100 |
Oct 2, 2024 | 10.91 | 11.31 | 10.91 | 11.02 | 11.02 | 2.61% | 7,104 |
Oct 1, 2024 | 10.99 | 10.99 | 10.74 | 10.74 | 10.74 | -0.19% | 1,646 |
Sep 30, 2024 | 10.69 | 10.92 | 10.69 | 10.76 | 10.76 | 0.28% | 5,830 |