Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	14.360	14.370	13.940	14.000	14.000	5,600
2023-12-04	14.550	14.620	14.320	14.530	14.530	2,600
2023-12-01	14.640	14.650	14.340	14.350	14.350	1,300
2023-11-30	14.330	14.530	13.950	14.480	14.480	4,300
2023-11-29	13.780	14.110	13.650	14.080	14.080	4,200
2023-11-28	14.040	14.630	13.450	13.780	13.780	8,300
2023-11-27	15.040	15.040	14.620	14.820	14.820	3,300
2023-11-24	14.560	15.030	14.560	14.990	14.990	2,300
2023-11-23	13.850	13.930	13.550	13.930	13.930	1,500
2023-11-22	14.690	15.150	13.860	13.860	13.860	8,700
2023-11-21	15.400	15.470	14.800	14.850	14.850	3,800
2023-11-20	15.190	16.000	14.950	15.070	15.070	10,600
2023-11-17	13.470	14.400	13.470	14.400	14.400	6,900
2023-11-16	13.100	13.450	13.000	13.270	13.270	1,400
2023-11-15	12.750	13.090	12.670	12.740	12.740	5,300
2023-11-14	12.410	12.600	12.060	12.190	12.190	7,200
2023-11-13	13.180	13.180	12.200	12.250	12.250	4,500
2023-11-10	13.290	13.290	12.200	12.220	12.220	6,100
2023-11-09	13.460	13.470	13.290	13.310	13.310	1,800
2023-11-08	13.110	13.390	12.710	13.000	13.000	2,300
2023-11-07	13.010	13.010	12.440	12.500	12.500	4,200
2023-11-06	13.280	13.450	13.090	13.100	13.100	5,400
2023-11-03	13.000	13.870	13.000	13.080	13.080	11,900
2023-11-02	11.400	12.570	11.400	12.300	12.300	8,600
2023-11-01	11.570	11.570	11.350	11.400	11.400	4,800
2023-10-31	11.230	11.610	11.150	11.490	11.490	4,100
2023-10-30	11.660	11.660	11.200	11.200	11.200	3,000
2023-10-27	11.550	12.000	11.240	11.240	11.240	5,700
2023-10-26	12.420	12.420	11.840	11.840	11.840	1,400
2023-10-25	12.520	12.520	12.000	12.000	12.000	6,900
2023-10-24	12.000	12.290	12.000	12.080	12.080	2,100
2023-10-23	12.770	12.770	12.000	12.000	12.000	3,300
2023-10-20	12.640	12.640	12.100	12.360	12.360	6,600
2023-10-19	12.710	12.920	12.450	12.450	12.450	6,800
2023-10-18	12.410	12.840	12.410	12.780	12.780	2,300
2023-10-17	12.530	12.790	12.450	12.550	12.550	3,800
2023-10-16	12.770	13.200	12.600	12.810	12.810	5,000
2023-10-13	12.660	12.720	12.630	12.720	12.720	500
2023-10-12	12.830	13.070	12.830	12.860	12.860	1,200
2023-10-11	13.110	13.110	12.760	12.760	12.760	600
2023-10-10	13.650	13.660	12.500	12.800	12.800	5,400
2023-10-06	13.010	13.600	13.010	13.600	13.600	3,000
2023-10-05	13.070	13.270	13.050	13.270	13.270	1,000
2023-10-04	12.300	12.970	12.300	12.920	12.920	5,600
2023-10-03	12.830	13.000	12.390	12.700	12.700	3,900
2023-10-02	13.460	13.690	12.640	13.130	13.130	3,000
2023-09-29	12.810	13.870	12.810	13.620	13.620	4,000
2023-09-28	13.205	13.400	12.870	13.140	13.140	6,800
2023-09-27	13.450	13.470	12.770	12.930	12.930	5,700
2023-09-26	13.300	13.910	13.300	13.470	13.470	13,400
2023-09-25	13.510	13.850	13.280	13.280	13.280	6,000
2023-09-22	13.510	13.630	13.400	13.450	13.450	4,200
2023-09-21	12.460	13.380	12.460	13.370	13.370	4,200
2023-09-20	13.180	13.500	12.955	13.000	13.000	4,600
2023-09-19	13.150	13.150	12.450	12.900	12.900	6,800
2023-09-18	10.860	13.070	10.820	12.670	12.670	28,100
2023-09-15	10.990	11.030	10.310	10.310	10.310	34,100
2023-09-14	11.380	11.380	10.850	10.950	10.950	5,900
2023-09-13	11.560	11.560	11.070	11.150	11.150	2,800
2023-09-12	12.020	12.020	11.750	11.750	11.750	1,800

← NewerPage 13 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.