Profound Medical Corp. (TSX:PRN)
Canada flag Canada · Delayed Price · Currency is CAD
10.60
+0.09 (0.86%)
Feb 21, 2025, 3:59 PM EST

Profound Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.6210.9310.5610.6010.600.86%10,635
Feb 20, 202510.3510.519.9310.5110.514.16%7,800
Feb 19, 20259.4110.099.4110.0910.094.89%8,600
Feb 18, 20259.669.719.299.629.620.63%4,800
Feb 14, 20259.129.569.069.569.566.10%4,618
Feb 13, 20259.129.158.969.019.011.01%3,800
Feb 12, 20258.689.018.688.928.922.06%4,825
Feb 11, 20258.138.747.908.748.744.30%13,700
Feb 10, 20258.778.778.238.388.38-1.99%3,500
Feb 7, 20258.768.858.548.558.55-3.39%5,540
Feb 6, 20258.958.968.858.858.85-0.67%1,418
Feb 5, 20259.179.188.918.918.91-0.34%4,621
Feb 4, 20259.049.108.878.948.941.13%11,117
Feb 3, 20258.669.348.668.848.84-4.74%3,100
Jan 31, 20259.469.509.149.289.28-0.43%7,500
Jan 30, 20259.299.489.259.329.323.67%11,800
Jan 29, 20259.699.698.998.998.99-5.17%8,500
Jan 28, 202510.3410.349.489.489.48-4.91%14,349
Jan 27, 202510.1010.359.969.979.97-1.97%9,600
Jan 24, 202510.3310.3310.0710.1710.17-2.49%3,715
Jan 23, 202510.4110.4310.3010.4310.430.77%2,720
Jan 22, 202510.5210.5210.2810.3510.35-0.38%3,600
Jan 21, 202510.6210.6210.3910.3910.391.37%4,200
Jan 20, 202510.1510.3110.1010.2510.25-2.84%2,800
Jan 17, 202510.7210.7210.5510.5510.55-1.40%700
Jan 16, 202510.6710.7010.6310.7010.701.23%3,208
Jan 15, 202510.2810.5710.2710.5710.571.44%3,740
Jan 14, 202510.7510.7510.1510.4210.42-2.53%5,423
Jan 13, 202510.8110.9210.6510.6910.69-1.84%6,801
Jan 10, 202511.0111.1510.8610.8910.89-2.33%4,000
Jan 9, 202511.1411.1511.0311.1511.150.54%2,300
Jan 8, 202511.1411.1510.8911.0911.090.91%16,500
Jan 7, 202511.0111.1410.9010.9910.990.18%8,900
Jan 6, 202511.1711.2010.8910.9710.97-2.23%11,449
Jan 3, 202511.2311.3711.0411.2211.22-1.84%10,003
Jan 2, 202510.7911.4510.7911.4311.435.83%15,708
Dec 31, 202410.2510.9710.2510.8010.808.11%6,700
Dec 30, 20249.9210.159.889.999.99-2.35%13,143
Dec 27, 202410.1510.3410.0110.2310.231.99%7,530
Dec 24, 202410.2310.4010.0310.0310.030.30%8,900
Dec 23, 202410.4010.409.9810.0010.00-3.19%12,105
Dec 20, 202410.5010.5010.3310.3310.33-0.67%12,616
Dec 19, 202410.4910.4910.2010.4010.401.86%5,200
Dec 18, 202410.7510.7510.1810.2110.21-0.68%24,114
Dec 17, 202410.2010.3510.2010.2810.280.49%18,200
Dec 16, 202410.5610.5610.1110.2310.23-3.13%31,328
Dec 13, 202410.6810.6810.1610.5610.56-1.12%7,800
Dec 12, 202410.6110.6810.1610.6810.68-0.19%3,000
Dec 11, 202410.7910.8410.6010.7010.70-1.29%3,243
Dec 10, 202411.0411.0510.8010.8410.84-0.18%3,200
Dec 9, 202410.8611.0210.8210.8610.861.88%7,600
Dec 6, 202410.8011.3010.5810.6610.66-5.24%80,038
Dec 5, 202411.3611.6211.2511.2511.25-2.60%2,700
Dec 4, 202411.8611.8611.4611.5511.55-1.37%10,700
Dec 3, 202411.7212.0011.5711.7111.710.09%7,128
Dec 2, 202411.9011.9011.6011.7011.702.27%10,004
Nov 29, 202411.3711.4811.2611.4411.445.24%4,700
Nov 28, 202411.2311.2410.8710.8710.87-3.29%1,000
Nov 27, 202411.0011.3510.9111.2411.243.59%4,303
Nov 26, 202410.8110.8510.6110.8510.852.46%7,730
Nov 25, 202411.0411.0510.5510.5910.59-0.19%5,100
Nov 22, 202410.4110.6610.4110.6110.610.57%5,100
Nov 21, 202410.7010.7410.5010.5510.55-1.40%2,700
Nov 20, 202410.7510.8510.4010.7010.70-1.47%21,003
Nov 19, 202410.8310.9310.7610.8610.86-1.90%2,400
Nov 18, 202411.1311.1310.9511.0711.070.45%6,100
Nov 15, 202411.2411.5410.9011.0211.02-2.48%7,400
Nov 14, 202411.4411.4411.0711.3011.300.53%3,000
Nov 13, 202411.4811.4811.0511.2411.24-0.71%4,840
Nov 12, 202411.2511.3511.2211.3211.32-0.88%1,420
Nov 11, 202411.9811.9810.9611.4211.42-4.67%11,400
Nov 8, 202412.2512.7211.5011.9811.98-3.00%11,600
Nov 7, 202411.1612.7411.1612.3512.3510.27%41,200
Nov 6, 202411.1811.3811.0011.2011.202.38%7,425
Nov 5, 202411.4911.6010.9410.9410.94-3.70%4,700
Nov 4, 202411.4511.6010.9811.3611.3610.29%15,000
Nov 1, 202410.2010.3110.2010.3010.301.48%1,200
Oct 31, 202410.1110.1910.1010.1510.15-2.31%1,700
Oct 30, 202410.4610.4610.2810.3910.390.97%6,013
Oct 29, 202410.4710.4710.2610.2910.29-1.44%10,244
Oct 28, 202410.1010.4510.1010.4410.443.47%8,003
Oct 25, 20249.9510.109.9510.0910.091.10%3,100
Oct 24, 202410.1210.129.989.989.98-0.30%5,900
Oct 23, 202410.3010.3010.0110.0110.01-2.82%21,100
Oct 22, 202410.4010.5010.3010.3010.30-0.19%9,329
Oct 21, 202410.5010.7210.3210.3210.32-4.00%11,200
Oct 18, 202410.6310.7610.6310.7510.750.56%300
Oct 17, 202410.4510.7910.4510.6910.691.33%4,100
Oct 16, 202410.5010.6010.3710.5510.55-9,600
Oct 15, 202410.5010.7510.4910.5510.550.96%4,621
Oct 11, 202410.4410.6410.3310.4510.451.65%7,500
Oct 10, 202410.5010.5010.2810.2810.28-1.15%2,500
Oct 9, 202410.5610.6010.3510.4010.40-1.23%2,100
Oct 8, 202410.6810.6810.5210.5310.531.54%1,200
Oct 7, 202410.5510.5910.3010.3710.37-2.90%19,400
Oct 4, 202410.7910.8810.6510.6810.68-0.84%7,900
Oct 3, 202410.8711.0210.6910.7710.77-2.27%3,100
Oct 2, 202410.9111.3110.9111.0211.022.61%7,104
Oct 1, 202410.9910.9910.7410.7410.74-0.19%1,646
Sep 30, 202410.6910.9210.6910.7610.760.28%5,830