Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	12.310	12.600	12.170	12.490	12.490	1,400
2024-03-01	12.300	12.670	12.190	12.190	12.190	6,000
2024-02-29	11.230	12.520	11.230	12.510	12.510	18,500
2024-02-28	11.280	11.990	11.280	11.950	11.950	4,000
2024-02-27	10.800	11.530	10.800	11.450	11.450	5,500
2024-02-26	10.710	11.300	10.710	11.190	11.190	5,300
2024-02-23	11.300	11.350	11.050	11.250	11.250	2,000
2024-02-22	11.460	11.820	11.240	11.640	11.640	5,200
2024-02-21	11.100	11.330	11.100	11.330	11.330	300
2024-02-20	12.140	12.140	11.160	11.190	11.190	1,700
2024-02-16	11.330	11.460	11.330	11.390	11.390	900
2024-02-15	11.330	11.480	11.220	11.280	11.280	3,000
2024-02-14	11.420	11.600	11.380	11.550	11.550	1,700
2024-02-13	11.330	11.470	11.330	11.470	11.470	600
2024-02-12	11.710	11.710	11.350	11.670	11.670	6,800
2024-02-09	11.840	12.000	11.460	11.560	11.560	5,000
2024-02-08	11.000	12.050	11.000	11.630	11.630	4,700
2024-02-07	11.400	11.870	11.170	11.520	11.520	4,500
2024-02-06	11.410	11.510	11.210	11.400	11.400	2,700
2024-02-05	11.530	11.590	11.130	11.390	11.390	5,300
2024-02-02	11.710	11.810	10.920	11.290	11.290	8,500
2024-02-01	11.880	11.910	11.760	11.820	11.820	3,200
2024-01-31	12.090	12.200	11.820	11.870	11.870	3,900
2024-01-30	12.720	12.720	11.830	11.830	11.830	4,800
2024-01-29	12.100	12.720	12.030	12.630	12.630	9,300
2024-01-26	11.200	12.100	11.150	12.100	12.100	16,800
2024-01-25	11.070	11.290	10.900	11.290	11.290	3,700
2024-01-24	11.330	11.330	10.750	10.930	10.930	7,400
2024-01-23	10.940	11.050	10.930	11.050	11.050	2,900
2024-01-22	10.750	10.950	10.690	10.820	10.820	4,400
2024-01-19	10.920	10.960	10.720	10.950	10.950	3,700
2024-01-18	10.850	10.950	10.790	10.950	10.950	2,700
2024-01-17	10.710	10.710	10.530	10.710	10.710	4,200
2024-01-16	10.270	10.850	10.270	10.780	10.780	3,600
2024-01-15	10.370	10.550	10.370	10.550	10.550	800
2024-01-12	10.140	10.420	10.120	10.120	10.120	5,700
2024-01-11	10.100	10.150	10.010	10.150	10.150	3,300
2024-01-10	9.830	10.140	9.550	10.090	10.090	7,000
2024-01-09	10.310	10.370	9.710	9.790	9.790	18,100
2024-01-08	10.310	10.390	10.010	10.250	10.250	10,000
2024-01-05	9.720	10.140	9.680	10.010	10.010	9,400
2024-01-04	10.230	10.340	9.680	9.680	9.680	19,200
2024-01-03	10.660	10.770	10.100	10.340	10.340	5,400
2024-01-02	11.380	11.380	10.450	10.660	10.660	11,800
2023-12-29	10.480	11.110	10.370	11.100	11.100	7,000
2023-12-28	10.260	10.490	9.930	10.340	10.340	40,800
2023-12-27	11.700	11.700	10.800	11.050	11.050	16,100
2023-12-22	12.000	12.310	11.500	12.010	12.010	8,000
2023-12-21	10.870	12.250	10.870	11.910	11.910	9,700
2023-12-20	11.300	11.410	10.500	11.090	11.090	12,900
2023-12-19	11.910	11.910	11.000	11.000	11.000	13,700
2023-12-18	12.270	12.600	11.400	11.820	11.820	15,200
2023-12-15	13.200	13.410	12.670	12.760	12.760	4,500
2023-12-14	13.440	13.440	13.220	13.350	13.350	1,200
2023-12-13	13.070	14.000	13.070	13.620	13.620	800
2023-12-12	13.010	14.320	13.010	13.520	13.520	4,600
2023-12-11	13.620	13.620	13.250	13.250	13.250	700
2023-12-08	13.790	13.850	13.590	13.850	13.850	2,700
2023-12-07	13.930	13.930	13.790	13.790	13.790	600
2023-12-06	13.820	14.050	13.820	13.980	13.980	1,600

← NewerPage 12 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.