Profound Medical Corp. (TSX:PRN)
Canada · Delayed Price · Currency is CAD 9.66
-0.20 (-2.03%)
Jul 23, 2026, 4:00 PM EST
Profound Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9.97 | 9.97 | 9.55 | 9.66 | - | -2.03% | 2,305 |
| Jul 22, 2026 | 9.95 | 9.95 | 9.67 | 9.86 | 9.86 | 0.41% | 3,200 |
| Jul 21, 2026 | 9.59 | 9.82 | 9.56 | 9.82 | 9.82 | 2.29% | 2,101 |
| Jul 20, 2026 | 9.45 | 9.72 | 9.44 | 9.60 | 9.60 | - | 5,110 |
| Jul 17, 2026 | 9.37 | 9.74 | 9.31 | 9.60 | 9.60 | 0.63% | 2,801 |
| Jul 16, 2026 | 9.75 | 10.10 | 9.50 | 9.54 | 9.54 | -3.05% | 17,289 |
| Jul 15, 2026 | 9.92 | 10.05 | 9.70 | 9.84 | 9.84 | -1.40% | 11,730 |
| Jul 14, 2026 | 10.00 | 10.00 | 9.70 | 9.98 | 9.98 | -1.77% | 13,450 |
| Jul 13, 2026 | 9.86 | 10.24 | 9.86 | 10.16 | 10.16 | 1.09% | 12,740 |
| Jul 10, 2026 | 10.30 | 10.49 | 9.80 | 10.05 | 10.05 | -4.10% | 29,245 |
| Jul 9, 2026 | 10.26 | 11.20 | 10.26 | 10.48 | 10.48 | -1.87% | 26,711 |
| Jul 8, 2026 | 10.40 | 10.69 | 10.20 | 10.68 | 10.68 | 0.95% | 8,251 |
| Jul 7, 2026 | 10.19 | 10.58 | 10.01 | 10.58 | 10.58 | 1.15% | 12,961 |
| Jul 6, 2026 | 9.70 | 10.49 | 9.70 | 10.46 | 10.46 | 7.28% | 26,382 |
| Jul 2, 2026 | 9.74 | 9.75 | 9.55 | 9.75 | 9.75 | 3.39% | 5,185 |
| Jun 30, 2026 | 9.41 | 9.53 | 9.33 | 9.43 | 9.43 | 0.32% | 8,013 |
| Jun 29, 2026 | 9.35 | 9.43 | 9.04 | 9.40 | 9.40 | 0.64% | 17,585 |
| Jun 26, 2026 | 9.09 | 9.34 | 9.09 | 9.34 | 9.34 | 4.36% | 2,672 |
| Jun 25, 2026 | 9.20 | 9.35 | 8.95 | 8.95 | 8.95 | -3.97% | 15,226 |
| Jun 24, 2026 | 9.30 | 9.32 | 9.24 | 9.32 | 9.32 | -0.53% | 501 |
| Jun 23, 2026 | 9.20 | 9.56 | 9.19 | 9.37 | 9.37 | 0.43% | 4,852 |
| Jun 22, 2026 | 9.77 | 9.77 | 9.22 | 9.33 | 9.33 | -2.81% | 28,720 |
| Jun 19, 2026 | 9.33 | 9.71 | 9.33 | 9.60 | 9.60 | -0.41% | 2,124 |
| Jun 18, 2026 | 9.34 | 9.73 | 9.34 | 9.64 | 9.64 | 3.21% | 5,453 |
| Jun 17, 2026 | 9.54 | 9.78 | 9.22 | 9.34 | 9.34 | -2.20% | 4,969 |
| Jun 16, 2026 | 9.54 | 9.65 | 9.26 | 9.55 | 9.55 | 1.17% | 44,296 |
| Jun 15, 2026 | 9.40 | 9.55 | 9.35 | 9.44 | 9.44 | 1.83% | 21,506 |
| Jun 12, 2026 | 9.23 | 9.34 | 9.23 | 9.27 | 9.27 | -0.54% | 911 |
| Jun 11, 2026 | 9.44 | 9.51 | 9.15 | 9.32 | 9.32 | -0.43% | 2,857 |
| Jun 10, 2026 | 9.40 | 9.40 | 9.14 | 9.36 | 9.36 | -2.09% | 2,818 |
| Jun 9, 2026 | 9.25 | 9.60 | 9.25 | 9.56 | 9.56 | 4.25% | 11,300 |
| Jun 8, 2026 | 8.83 | 9.29 | 8.83 | 9.17 | 9.17 | -1.82% | 1,928 |
| Jun 5, 2026 | 9.38 | 9.57 | 9.20 | 9.34 | 9.34 | -1.27% | 18,620 |
| Jun 4, 2026 | 8.99 | 9.47 | 8.99 | 9.46 | 9.46 | 3.84% | 14,575 |
| Jun 3, 2026 | 9.00 | 9.20 | 8.94 | 9.11 | 9.11 | 1.22% | 6,165 |
| Jun 2, 2026 | 9.10 | 9.14 | 8.86 | 9.00 | 9.00 | -3.74% | 16,752 |
| Jun 1, 2026 | 9.34 | 9.46 | 9.19 | 9.35 | 9.35 | -1.89% | 14,170 |
| May 29, 2026 | 9.54 | 9.62 | 9.35 | 9.53 | 9.53 | -0.42% | 2,545 |
| May 28, 2026 | 9.70 | 9.70 | 9.45 | 9.57 | 9.57 | 0.74% | 9,102 |
| May 27, 2026 | 9.49 | 9.60 | 9.43 | 9.50 | 9.50 | 1.50% | 6,201 |
| May 26, 2026 | 9.54 | 9.64 | 9.29 | 9.36 | 9.36 | -6.40% | 7,078 |
| May 25, 2026 | 9.50 | 10.00 | 9.26 | 10.00 | 10.00 | 5.15% | 2,899 |
| May 22, 2026 | 9.80 | 9.80 | 9.41 | 9.51 | 9.51 | -0.42% | 2,707 |
| May 21, 2026 | 9.99 | 9.99 | 9.47 | 9.55 | 9.55 | 1.17% | 5,980 |
| May 20, 2026 | 9.38 | 9.58 | 9.38 | 9.44 | 9.44 | 2.16% | 2,790 |
| May 19, 2026 | 9.31 | 9.40 | 9.09 | 9.24 | 9.24 | -2.84% | 5,931 |
| May 15, 2026 | 9.90 | 9.90 | 9.44 | 9.51 | 9.51 | -3.16% | 6,418 |
| May 14, 2026 | 9.88 | 9.99 | 9.82 | 9.82 | 9.82 | 1.03% | 9,640 |
| May 13, 2026 | 9.71 | 9.88 | 9.70 | 9.72 | 9.72 | 0.52% | 7,420 |
| May 12, 2026 | 9.98 | 9.99 | 9.67 | 9.67 | 9.67 | -1.93% | 12,650 |