Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	10.080	10.150	9.850	10.090	10.090	2,200
2024-05-28	10.000	10.060	10.000	10.000	10.000	9,200
2024-05-27	10.080	10.200	9.760	9.760	9.760	8,500
2024-05-24	10.150	10.250	10.020	10.080	10.080	11,500
2024-05-23	11.000	11.000	10.150	10.150	10.150	9,000
2024-05-22	10.910	10.910	10.820	10.880	10.880	500
2024-05-21	10.940	11.000	10.680	10.810	10.810	3,500
2024-05-17	10.620	11.500	10.620	11.190	11.190	1,900
2024-05-16	11.980	11.980	11.510	11.510	11.510	2,500
2024-05-15	11.650	12.070	11.360	11.520	11.520	14,300
2024-05-14	10.950	11.390	9.900	11.390	11.390	9,000
2024-05-13	10.410	10.550	10.410	10.450	10.450	6,200
2024-05-10	11.650	11.650	10.520	10.560	10.560	2,600
2024-05-09	10.850	11.640	10.580	11.640	11.640	10,800
2024-05-08	10.250	10.500	10.170	10.310	10.310	1,500
2024-05-07	10.440	10.660	10.220	10.220	10.220	1,400
2024-05-06	10.400	10.400	10.040	10.040	10.040	1,100
2024-05-03	10.090	10.090	10.060	10.060	10.060	1,000
2024-05-02	10.150	10.150	10.010	10.010	10.010	3,900
2024-05-01	10.470	10.470	10.050	10.050	10.050	2,000
2024-04-30	10.420	10.450	10.400	10.400	10.400	2,900
2024-04-29	10.300	10.840	10.250	10.500	10.500	11,900
2024-04-26	11.070	11.150	10.840	10.840	10.840	3,700
2024-04-25	10.450	11.340	10.450	11.260	11.260	5,900
2024-04-24	10.500	10.800	10.500	10.800	10.800	2,900
2024-04-23	10.480	10.580	10.480	10.580	10.580	1,100
2024-04-22	10.250	10.630	10.250	10.570	10.570	4,400
2024-04-19	10.520	10.650	10.150	10.250	10.250	7,600
2024-04-18	10.640	10.790	10.440	10.540	10.540	4,200
2024-04-17	10.750	10.840	10.690	10.690	10.690	1,900
2024-04-16	10.760	10.780	10.760	10.770	10.770	1,000
2024-04-15	10.850	10.850	10.590	10.840	10.840	800
2024-04-12	10.910	11.200	10.890	10.980	10.980	4,700
2024-04-11	11.040	11.380	11.040	11.140	11.140	3,100
2024-04-10	11.130	11.160	10.930	10.950	10.950	3,400
2024-04-09	11.230	11.300	11.030	11.150	11.150	1,800
2024-04-08	11.130	11.270	11.130	11.200	11.200	1,700
2024-04-05	11.040	11.040	10.960	10.990	10.990	1,200
2024-04-04	11.380	11.380	11.190	11.190	11.190	2,900
2024-04-03	11.500	11.650	11.460	11.480	11.480	4,400
2024-04-02	11.040	11.370	11.040	11.370	11.370	3,600
2024-04-01	11.250	11.250	11.040	11.250	11.250	2,300
2024-03-28	11.610	11.610	11.210	11.420	11.420	3,700
2024-03-27	11.260	11.280	10.870	11.190	11.190	3,100
2024-03-26	11.000	11.150	10.950	11.110	11.110	34,000
2024-03-25	11.460	11.490	11.150	11.150	11.150	800
2024-03-22	11.490	11.500	11.050	11.240	11.240	2,900
2024-03-21	11.380	11.420	11.210	11.420	11.420	1,800
2024-03-20	11.250	11.340	11.130	11.280	11.280	3,000
2024-03-19	10.960	11.250	10.960	11.250	11.250	300
2024-03-18	11.500	11.700	10.890	10.890	10.890	6,000
2024-03-15	11.400	11.750	11.400	11.750	11.750	2,800
2024-03-14	11.020	11.550	11.020	11.550	11.550	2,800
2024-03-13	11.030	11.160	11.020	11.160	11.160	1,000
2024-03-12	10.510	11.030	10.510	11.030	11.030	800
2024-03-11	10.980	10.980	10.730	10.800	10.800	6,700
2024-03-08	11.790	11.910	10.160	10.890	10.890	18,600
2024-03-07	12.140	12.160	12.140	12.160	12.160	200
2024-03-06	12.000	12.000	11.800	11.800	11.800	3,100
2024-03-05	12.450	12.450	11.970	12.000	12.000	4,700

← NewerPage 11 of 21 · 1,255 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.