Profound Medical Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	12.510	12.650	12.180	12.220	12.220	26,000
2024-08-22	13.150	13.150	12.650	12.650	12.650	4,900
2024-08-21	13.100	13.250	12.730	13.060	13.060	16,700
2024-08-20	12.970	13.300	12.790	13.030	13.030	9,400
2024-08-19	12.800	13.200	12.530	12.620	12.620	7,300
2024-08-16	12.860	13.060	12.600	12.600	12.600	1,100
2024-08-15	12.850	13.160	12.800	12.850	12.850	6,000
2024-08-14	13.050	13.060	12.480	12.950	12.950	1,600
2024-08-13	12.000	12.780	12.000	12.780	12.780	6,100
2024-08-12	13.160	13.170	12.030	12.030	12.030	3,800
2024-08-09	12.130	14.060	12.130	13.050	13.050	7,600
2024-08-08	13.490	13.490	12.890	12.890	12.890	4,600
2024-08-07	13.410	13.630	13.320	13.340	13.340	2,600
2024-08-06	11.760	13.200	11.760	13.150	13.150	7,300
2024-08-02	14.520	14.560	13.550	13.630	13.630	20,200
2024-08-01	14.690	14.840	14.500	14.730	14.730	39,600
2024-07-31	14.260	14.710	14.260	14.650	14.650	5,900
2024-07-30	14.590	14.650	14.420	14.600	14.600	47,900
2024-07-29	15.750	15.750	14.500	14.600	14.600	13,100
2024-07-26	15.030	15.640	15.030	15.400	15.400	12,700
2024-07-25	14.410	15.090	14.380	15.000	15.000	10,100
2024-07-24	14.870	15.060	14.150	14.250	14.250	16,700
2024-07-23	14.050	14.950	14.020	14.850	14.850	43,900
2024-07-22	14.000	14.070	13.710	14.000	14.000	11,700
2024-07-19	13.640	14.000	13.630	13.900	13.900	10,400
2024-07-18	13.650	13.800	13.520	13.550	13.550	5,700
2024-07-17	13.310	13.310	13.100	13.160	13.160	11,500
2024-07-16	13.500	13.900	13.300	13.320	13.320	30,000
2024-07-15	11.790	12.730	11.790	12.480	12.480	2,200
2024-07-12	12.660	13.060	11.970	12.510	12.510	12,200
2024-07-11	12.340	12.600	12.200	12.520	12.520	29,277
2024-07-10	12.330	12.330	12.200	12.200	12.200	800
2024-07-09	12.090	12.450	12.020	12.350	12.350	3,100
2024-07-08	12.020	12.300	12.020	12.160	12.160	5,500
2024-07-05	11.870	12.000	11.860	11.890	11.890	6,800
2024-07-04	11.520	11.600	11.500	11.600	11.600	900
2024-07-03	11.510	11.910	11.510	11.880	11.880	1,900
2024-07-02	11.550	11.930	11.550	11.660	11.660	3,090
2024-06-28	11.990	11.990	11.500	11.720	11.720	3,000
2024-06-27	12.090	12.200	11.700	11.940	11.940	4,200
2024-06-26	11.510	12.090	11.500	12.090	12.090	6,500
2024-06-25	11.800	11.800	11.320	11.500	11.500	4,100
2024-06-24	11.770	11.970	11.630	11.800	11.800	8,200
2024-06-21	12.290	12.290	11.900	12.090	12.090	4,500
2024-06-20	12.200	12.250	12.080	12.220	12.220	2,600
2024-06-19	12.000	12.000	12.000	12.000	12.000	600
2024-06-18	11.650	12.480	11.570	12.320	12.320	7,700
2024-06-17	12.160	12.160	11.430	11.640	11.640	1,600
2024-06-14	12.000	12.050	11.070	11.070	11.070	4,900
2024-06-13	12.030	12.400	12.030	12.230	12.230	2,600
2024-06-12	11.170	12.500	11.170	12.420	12.420	9,900
2024-06-11	12.000	12.250	11.850	12.250	12.250	14,600
2024-06-10	11.350	12.000	11.350	11.970	11.970	13,500
2024-06-07	11.230	11.300	10.870	11.280	11.280	5,200
2024-06-06	10.570	11.050	10.570	11.050	11.050	2,700
2024-06-05	10.280	11.150	10.280	11.150	11.150	18,500
2024-06-04	10.350	10.350	9.980	9.980	9.980	4,100
2024-06-03	10.190	10.350	10.190	10.300	10.300	3,900
2024-05-31	10.080	10.200	10.010	10.010	10.010	1,200
2024-05-30	10.010	10.220	10.010	10.080	10.080	2,300

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.