Profound Medical Corp. (TSX:PRN)
Canada · Delayed Price · Currency is CAD 9.27
-0.05 (-0.54%)
Jun 12, 2026, 4:00 PM EST
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 9.32 | 10.07 | 9.32 | 9.86 | 9.86 | 4.67% | 11,672 |
| May 8, 2026 | 9.75 | 10.70 | 9.36 | 9.42 | 9.42 | -3.38% | 41,190 |
| May 7, 2026 | 9.90 | 10.01 | 9.61 | 9.75 | 9.75 | -1.42% | 20,351 |
| May 6, 2026 | 9.88 | 10.00 | 9.74 | 9.89 | 9.89 | 0.10% | 9,330 |
| May 5, 2026 | 9.03 | 9.97 | 9.03 | 9.88 | 9.88 | 8.33% | 24,600 |
| May 4, 2026 | 9.45 | 9.51 | 9.07 | 9.12 | 9.12 | -2.88% | 13,339 |
| May 1, 2026 | 9.13 | 9.54 | 9.13 | 9.39 | 9.39 | 3.07% | 21,678 |
| Apr 30, 2026 | 9.28 | 9.41 | 9.01 | 9.11 | 9.11 | 1.79% | 6,801 |
| Apr 29, 2026 | 9.03 | 9.06 | 8.90 | 8.95 | 8.95 | -2.40% | 4,000 |
| Apr 28, 2026 | 9.23 | 9.41 | 8.94 | 9.17 | 9.17 | -1.08% | 12,210 |
| Apr 27, 2026 | 9.44 | 9.52 | 9.14 | 9.27 | 9.27 | -2.93% | 9,809 |
| Apr 24, 2026 | 9.04 | 9.71 | 8.92 | 9.55 | 9.55 | 2.25% | 21,731 |
| Apr 23, 2026 | 9.34 | 9.45 | 9.18 | 9.34 | 9.34 | -1.68% | 14,606 |
| Apr 22, 2026 | 9.22 | 9.51 | 9.20 | 9.50 | 9.50 | 1.71% | 10,588 |
| Apr 21, 2026 | 9.69 | 9.75 | 9.34 | 9.34 | 9.34 | -5.27% | 26,051 |
| Apr 20, 2026 | 9.06 | 9.86 | 9.00 | 9.86 | 9.86 | 8.11% | 32,052 |
| Apr 17, 2026 | 9.14 | 9.28 | 8.85 | 9.12 | 9.12 | - | 22,434 |
| Apr 16, 2026 | 8.74 | 9.13 | 8.68 | 9.12 | 9.12 | 2.47% | 8,461 |
| Apr 15, 2026 | 8.60 | 8.90 | 8.59 | 8.90 | 8.90 | 1.83% | 3,200 |
| Apr 14, 2026 | 8.50 | 8.90 | 8.50 | 8.74 | 8.74 | 2.70% | 9,355 |
| Apr 13, 2026 | 7.70 | 8.63 | 7.70 | 8.51 | 8.51 | 3.65% | 18,891 |
| Apr 10, 2026 | 9.03 | 9.07 | 8.17 | 8.21 | 8.21 | -9.68% | 23,389 |
| Apr 9, 2026 | 8.98 | 9.09 | 8.79 | 9.09 | 9.09 | 0.11% | 13,951 |
| Apr 8, 2026 | 9.00 | 9.24 | 8.87 | 9.08 | 9.08 | 2.54% | 5,979 |
| Apr 7, 2026 | 8.95 | 8.99 | 8.81 | 8.86 | 8.86 | -2.48% | 3,105 |
| Apr 6, 2026 | 9.00 | 9.57 | 9.00 | 9.08 | 9.08 | 2.25% | 9,938 |
| Apr 2, 2026 | 8.90 | 9.05 | 8.67 | 8.88 | 8.88 | -2.74% | 9,896 |