Profound Medical Corp. (TSX:PRN)
Canada · Delayed Price · Currency is CAD 10.24
+0.34 (3.43%)
At close: Dec 11, 2025
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 10.09 | 10.28 | 10.04 | 10.24 | 10.24 | 3.43% | 10,764 |
| Dec 10, 2025 | 9.89 | 10.00 | 9.75 | 9.90 | 9.90 | 1.54% | 15,374 |
| Dec 9, 2025 | 9.55 | 10.00 | 9.50 | 9.75 | 9.75 | 4.84% | 48,608 |
| Dec 8, 2025 | 9.16 | 9.44 | 9.02 | 9.30 | 9.30 | 2.54% | 8,827 |
| Dec 5, 2025 | 9.12 | 9.30 | 8.98 | 9.07 | 9.07 | -2.58% | 12,867 |
| Dec 4, 2025 | 9.59 | 9.72 | 9.30 | 9.31 | 9.31 | -3.12% | 36,986 |
| Dec 3, 2025 | 8.94 | 9.77 | 8.81 | 9.61 | 9.61 | 12.40% | 40,371 |
| Dec 2, 2025 | 8.88 | 8.97 | 8.55 | 8.55 | 8.55 | -4.47% | 9,684 |
| Dec 1, 2025 | 8.86 | 9.01 | 8.80 | 8.95 | 8.95 | -1.43% | 14,571 |
| Nov 28, 2025 | 9.00 | 9.35 | 8.91 | 9.08 | 9.08 | -1.09% | 9,357 |
| Nov 27, 2025 | 8.93 | 9.18 | 8.93 | 9.18 | 9.18 | 2.00% | 1,535 |
| Nov 26, 2025 | 9.15 | 9.19 | 8.89 | 9.00 | 9.00 | -0.99% | 15,175 |
| Nov 25, 2025 | 8.56 | 9.27 | 8.41 | 9.09 | 9.09 | 6.44% | 23,016 |
| Nov 24, 2025 | 8.64 | 8.93 | 8.28 | 8.54 | 8.54 | 2.03% | 10,554 |
| Nov 21, 2025 | 8.48 | 8.48 | 8.00 | 8.37 | 8.37 | 2.45% | 13,428 |
| Nov 20, 2025 | 8.50 | 8.72 | 8.15 | 8.17 | 8.17 | -3.54% | 8,564 |
| Nov 19, 2025 | 8.54 | 8.72 | 8.34 | 8.47 | 8.47 | -1.28% | 30,090 |
| Nov 18, 2025 | 8.80 | 9.05 | 8.53 | 8.58 | 8.58 | -5.30% | 15,429 |
| Nov 17, 2025 | 9.49 | 9.60 | 9.06 | 9.06 | 9.06 | -3.82% | 26,386 |
| 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 | - | 30,993 |
| Nov 11, 2025 | 8.64 | 9.40 | 8.20 | 9.05 | 9.05 | 8.12% | 59,096 |
| Nov 10, 2025 | 8.18 | 8.75 | 8.15 | 8.37 | 8.37 | - | 23,661 |
| Nov 7, 2025 | 8.22 | 8.37 | 7.95 | 8.37 | 8.37 | 0.84% | 12,500 |
| Nov 6, 2025 | 8.15 | 8.35 | 8.11 | 8.30 | 8.30 | -0.60% | 9,291 |
| Nov 5, 2025 | 8.17 | 8.35 | 8.03 | 8.35 | 8.35 | - | 9,078 |
| Nov 4, 2025 | 8.29 | 8.40 | 8.24 | 8.35 | 8.35 | 0.97% | 5,378 |
| Nov 3, 2025 | 8.32 | 8.40 | 8.05 | 8.27 | 8.27 | -1.08% | 12,256 |
| Oct 31, 2025 | 8.28 | 8.63 | 8.28 | 8.36 | 8.36 | -2.79% | 4,155 |
| 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% | 8,258 |
| Oct 22, 2025 | 8.05 | 8.05 | 7.46 | 7.63 | 7.63 | -7.06% | 6,758 |
| Oct 21, 2025 | 7.88 | 8.23 | 7.88 | 8.21 | 8.21 | 0.74% | 8,377 |
| Oct 20, 2025 | 7.94 | 8.15 | 7.90 | 8.15 | 8.15 | 6.82% | 4,091 |
| Oct 17, 2025 | 7.80 | 7.90 | 7.32 | 7.63 | 7.63 | -1.42% | 7,992 |
| 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% | 37,984 |
| 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% | 58,886 |
| Oct 8, 2025 | 9.16 | 9.52 | 8.50 | 9.25 | 9.25 | 5.23% | 46,477 |
| 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% | 46,359 |
| 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 |