Profound Medical Corp. (TSX:PRN)
Canada · Delayed Price · Currency is CAD 9.68
+0.30 (3.20%)
Nov 3, 2026, 11:34 AM EST
Profound Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9.48 | 9.68 | 9.48 | 9.68 | 9.68 | 3.20% | 3,051 |
| Nov 2, 2026 | 9.24 | 9.84 | 9.20 | 9.38 | 9.38 | 2.18% | 17,583 |
| Oct 30, 2026 | 8.20 | 9.18 | 8.20 | 9.18 | 9.18 | 11.81% | 25,086 |
| Oct 29, 2026 | 8.19 | 8.31 | 8.17 | 8.21 | 8.21 | 1.48% | 1,927 |
| Oct 28, 2026 | 8.10 | 8.33 | 8.00 | 8.09 | 8.09 | 2.66% | 15,680 |
| Oct 27, 2026 | 7.97 | 7.97 | 7.85 | 7.88 | 7.88 | 0.38% | 6,394 |
| Oct 26, 2026 | 7.81 | 7.86 | 7.70 | 7.85 | 7.85 | 0.77% | 9,091 |
| Oct 23, 2026 | 8.00 | 8.05 | 7.76 | 7.79 | 7.79 | -3.59% | 18,855 |
| Oct 22, 2026 | 8.00 | 8.33 | 7.81 | 8.08 | 8.08 | 0.62% | 28,136 |
| Oct 21, 2026 | 8.25 | 8.25 | 7.97 | 8.03 | 8.03 | -3.60% | 8,469 |
| Oct 20, 2026 | 8.41 | 8.48 | 8.25 | 8.33 | 8.33 | 0.97% | 5,977 |
| Oct 19, 2026 | 9.07 | 9.07 | 8.25 | 8.25 | 8.25 | -3.40% | 15,929 |
| Oct 16, 2026 | 9.29 | 9.29 | 8.51 | 8.54 | 8.54 | -4.90% | 10,390 |
| Oct 15, 2026 | 9.89 | 9.89 | 8.91 | 8.98 | 8.98 | -4.47% | 8,181 |
| Oct 14, 2026 | 10.02 | 10.07 | 9.35 | 9.40 | 9.40 | -5.91% | 7,401 |
| Oct 13, 2026 | 9.93 | 10.35 | 9.76 | 9.99 | 9.99 | 1.63% | 34,240 |
| Oct 9, 2026 | 9.97 | 10.23 | 9.75 | 9.83 | 9.83 | -0.10% | 28,882 |
| Oct 8, 2026 | 9.34 | 9.85 | 8.75 | 9.84 | 9.84 | 20.59% | 64,056 |
| Oct 7, 2026 | 8.66 | 8.66 | 8.09 | 8.16 | 8.16 | -5.77% | 6,542 |
| Oct 6, 2026 | 8.75 | 8.99 | 8.58 | 8.66 | 8.66 | 0.70% | 4,998 |
| Oct 5, 2026 | 8.22 | 8.71 | 8.22 | 8.60 | 8.60 | 2.87% | 7,467 |
| Oct 2, 2026 | 8.31 | 8.47 | 8.26 | 8.36 | 8.36 | 0.12% | 2,710 |
| Oct 1, 2026 | 8.28 | 8.51 | 8.25 | 8.35 | 8.35 | 0.12% | 5,691 |
| Sep 30, 2026 | 8.16 | 8.43 | 8.16 | 8.34 | 8.34 | 3.09% | 3,406 |
| Sep 29, 2026 | 8.40 | 8.41 | 8.09 | 8.09 | 8.09 | -3.80% | 14,301 |
| Sep 28, 2026 | 8.29 | 8.43 | 8.03 | 8.41 | 8.41 | 2.94% | 10,963 |
| Sep 25, 2026 | 8.09 | 8.20 | 7.96 | 8.17 | 8.17 | 3.16% | 6,822 |
| Sep 24, 2026 | 8.01 | 8.01 | 7.91 | 7.92 | 7.92 | -2.10% | 1,421 |
| Sep 23, 2026 | 8.12 | 8.15 | 7.98 | 8.09 | 8.09 | -1.94% | 15,313 |
| Sep 22, 2026 | 8.57 | 8.67 | 8.25 | 8.25 | 8.25 | -3.62% | 4,572 |
| Sep 21, 2026 | 8.33 | 8.94 | 8.33 | 8.56 | 8.56 | 3.01% | 7,997 |
| Sep 18, 2026 | 8.25 | 8.37 | 8.07 | 8.31 | 8.31 | 0.97% | 11,060 |
| Sep 17, 2026 | 8.33 | 8.46 | 8.20 | 8.23 | 8.23 | 0.61% | 7,323 |
| Sep 16, 2026 | 9.11 | 9.11 | 7.86 | 8.18 | 8.18 | 3.28% | 5,886 |
| Sep 15, 2026 | 8.00 | 8.13 | 7.88 | 7.92 | 7.92 | -1.37% | 12,422 |
| Sep 14, 2026 | 8.25 | 8.31 | 8.03 | 8.03 | 8.03 | -4.18% | 16,492 |
| Sep 11, 2026 | 9.00 | 9.00 | 7.70 | 8.38 | 8.38 | 2.20% | 24,366 |
| Sep 10, 2026 | 9.39 | 9.42 | 8.20 | 8.20 | 8.20 | -11.92% | 47,419 |
| Sep 9, 2026 | 9.31 | 9.46 | 9.09 | 9.31 | 9.31 | -0.85% | 30,139 |
| Sep 8, 2026 | 9.56 | 9.56 | 9.29 | 9.39 | 9.39 | -1.57% | 9,073 |
| Sep 4, 2026 | 9.45 | 9.58 | 9.45 | 9.54 | 9.54 | 1.06% | 5,153 |
| Sep 3, 2026 | 9.52 | 9.53 | 9.39 | 9.44 | 9.44 | 0.11% | 7,757 |
| Sep 2, 2026 | 9.41 | 9.50 | 9.38 | 9.43 | 9.43 | -0.21% | 6,400 |
| Sep 1, 2026 | 9.47 | 9.48 | 9.40 | 9.45 | 9.45 | - | 6,511 |
| Aug 31, 2026 | 9.36 | 9.62 | 9.25 | 9.45 | 9.45 | -0.53% | 7,333 |
| Aug 28, 2026 | 9.67 | 9.67 | 9.49 | 9.50 | 9.50 | -1.45% | 9,815 |
| Aug 27, 2026 | 9.85 | 9.85 | 9.60 | 9.64 | 9.64 | -2.63% | 3,919 |
| Aug 26, 2026 | 9.52 | 10.21 | 9.52 | 9.90 | 9.90 | 5.10% | 54,179 |
| Aug 25, 2026 | 9.84 | 9.84 | 9.31 | 9.42 | 9.42 | -0.63% | 14,115 |
| Aug 24, 2026 | 9.33 | 9.78 | 9.33 | 9.48 | 9.48 | 1.72% | 5,603 |