Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	12.260	12.260	12.020	12.020	12.020	900
2023-09-08	12.360	12.400	12.130	12.380	12.380	3,200
2023-09-07	11.210	12.500	11.210	12.500	12.500	3,300
2023-09-06	11.900	11.900	11.360	11.720	11.720	3,700
2023-09-05	12.520	12.690	11.810	11.820	11.820	6,900
2023-09-01	12.510	12.640	12.500	12.550	12.550	2,100
2023-08-31	12.650	12.650	11.880	12.040	12.040	12,700
2023-08-30	11.480	12.350	11.400	12.340	12.340	3,000
2023-08-29	11.050	11.290	10.810	11.200	11.200	3,200
2023-08-28	11.020	11.020	10.800	10.800	10.800	2,500
2023-08-25	10.850	10.900	10.330	10.760	10.760	10,000
2023-08-24	11.290	11.350	10.800	10.900	10.900	11,000
2023-08-23	11.210	11.650	11.170	11.170	11.170	21,100
2023-08-22	11.730	11.730	11.250	11.400	11.400	1,200
2023-08-21	12.370	12.370	11.720	11.850	11.850	2,700
2023-08-18	12.010	12.010	11.800	11.800	11.800	2,200
2023-08-17	12.000	12.180	11.900	12.000	12.000	5,300
2023-08-16	12.800	12.840	12.030	12.100	12.100	5,000
2023-08-15	13.150	13.330	12.910	12.950	12.950	2,900
2023-08-14	12.970	13.300	12.950	12.950	12.950	1,700
2023-08-11	13.100	13.270	12.950	13.150	13.150	4,500
2023-08-10	13.690	13.840	13.270	13.290	13.290	2,900
2023-08-09	14.170	14.290	13.280	13.720	13.720	4,500
2023-08-08	13.430	14.410	13.300	14.410	14.410	7,700
2023-08-04	13.210	13.480	12.750	12.900	12.900	6,600
2023-08-03	13.450	13.900	13.430	13.600	13.600	12,700
2023-08-02	14.400	14.480	13.670	13.670	13.670	8,300
2023-08-01	14.810	14.860	14.290	14.550	14.550	6,500
2023-07-31	15.610	15.640	14.820	14.820	14.820	8,900
2023-07-28	16.010	16.370	15.750	15.750	15.750	6,700
2023-07-27	16.500	16.500	16.200	16.200	16.200	400
2023-07-26	16.600	17.020	16.300	16.300	16.300	5,900
2023-07-25	16.320	16.350	16.200	16.350	16.350	1,700
2023-07-24	16.270	16.590	16.060	16.060	16.060	5,500
2023-07-21	16.310	16.740	16.310	16.490	16.490	1,900
2023-07-20	16.800	16.800	16.600	16.630	16.630	9,400
2023-07-19	17.000	17.000	16.730	16.890	16.890	5,600
2023-07-18	16.990	17.000	16.660	16.990	16.990	3,700
2023-07-17	17.250	17.250	16.270	16.980	16.980	16,500
2023-07-14	17.110	17.250	16.980	17.250	17.250	1,400
2023-07-13	16.800	17.250	16.800	17.240	17.240	7,200
2023-07-12	16.830	17.250	16.690	17.110	17.110	6,300
2023-07-11	16.510	17.240	16.510	17.170	17.170	8,500
2023-07-10	17.020	17.250	16.940	16.940	16.940	7,300
2023-07-07	16.910	17.330	16.910	17.330	17.330	3,600
2023-07-06	16.870	17.380	16.810	16.810	16.810	7,200
2023-07-05	17.250	17.580	17.250	17.490	17.490	7,500
2023-07-04	16.830	16.880	16.040	16.880	16.880	600
2023-06-30	17.060	17.470	16.950	16.970	16.970	3,500
2023-06-29	17.650	17.700	16.860	17.320	17.320	7,600
2023-06-28	17.320	17.470	17.040	17.340	17.340	9,000
2023-06-27	16.350	17.130	16.350	17.130	17.130	6,700
2023-06-26	17.490	17.490	15.880	16.250	16.250	25,500
2023-06-23	17.870	17.870	16.860	17.100	17.100	5,700
2023-06-22	16.540	17.290	16.540	17.090	17.090	4,700
2023-06-21	17.300	17.300	16.630	17.080	17.080	10,600
2023-06-20	17.300	17.310	17.000	17.200	17.200	18,400
2023-06-19	17.420	17.730	17.420	17.490	17.490	2,400
2023-06-16	18.000	18.000	17.010	17.010	17.010	11,600
2023-06-15	18.560	18.560	17.050	18.010	18.010	13,000

← NewerPage 14 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.