Profound Medical Corp. (TSX:PRN)
Canada · Delayed Price · Currency is CAD 8.25
-0.31 (-3.62%)
Sep 22, 2026, 3:59 PM EST
Profound Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 9.06 | 9.38 | 9.06 | 9.32 | 9.32 | 2.42% | 1,517 |
| Aug 20, 2026 | 9.60 | 9.64 | 9.10 | 9.10 | 9.10 | -6.67% | 12,241 |
| Aug 19, 2026 | 9.82 | 10.07 | 9.70 | 9.75 | 9.75 | -0.10% | 6,206 |
| Aug 18, 2026 | 9.32 | 9.89 | 9.32 | 9.76 | 9.76 | 6.09% | 10,634 |
| Aug 17, 2026 | 9.20 | 9.43 | 9.03 | 9.20 | 9.20 | - | 16,288 |
| Aug 14, 2026 | 9.43 | 9.63 | 9.08 | 9.20 | 9.20 | -1.71% | 7,381 |
| Aug 13, 2026 | 9.80 | 9.91 | 9.36 | 9.36 | 9.36 | -3.70% | 15,732 |
| Aug 12, 2026 | 9.73 | 9.85 | 9.53 | 9.72 | 9.72 | -0.21% | 26,130 |
| Aug 11, 2026 | 10.10 | 10.33 | 9.72 | 9.74 | 9.74 | -4.51% | 24,211 |
| Aug 10, 2026 | 10.42 | 10.51 | 10.05 | 10.20 | 10.20 | -0.97% | 17,085 |
| Aug 7, 2026 | 11.05 | 11.05 | 9.76 | 10.30 | 10.30 | -7.21% | 26,714 |
| Aug 6, 2026 | 10.84 | 11.35 | 10.84 | 11.10 | 11.10 | -0.98% | 9,245 |
| Aug 5, 2026 | 11.70 | 11.71 | 11.09 | 11.21 | 11.21 | -4.68% | 10,390 |
| Aug 4, 2026 | 10.94 | 11.98 | 10.94 | 11.76 | 11.76 | 13.29% | 41,628 |
| Jul 31, 2026 | 10.24 | 10.41 | 10.20 | 10.38 | 10.38 | 1.17% | 8,858 |
| Jul 30, 2026 | 10.23 | 10.29 | 10.06 | 10.26 | 10.26 | 0.20% | 5,384 |
| Jul 29, 2026 | 10.22 | 10.55 | 9.85 | 10.24 | 10.24 | -0.29% | 25,922 |
| Jul 28, 2026 | 10.33 | 10.66 | 10.07 | 10.27 | 10.27 | -1.63% | 9,762 |
| Jul 27, 2026 | 10.40 | 10.93 | 10.20 | 10.44 | 10.44 | 1.56% | 45,080 |
| Jul 24, 2026 | 9.52 | 10.48 | 9.52 | 10.28 | 10.28 | 6.42% | 44,223 |
| Jul 23, 2026 | 9.97 | 9.97 | 9.55 | 9.66 | 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 |