Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	19.000	19.120	17.090	17.560	17.560	26,100
2023-06-13	19.690	20.440	19.030	19.160	19.160	25,200
2023-06-12	19.700	20.020	19.700	19.870	19.870	23,900
2023-06-09	19.700	20.000	19.550	19.800	19.800	13,900
2023-06-08	20.000	20.000	19.310	19.720	19.720	16,000
2023-06-07	19.290	20.000	19.120	19.670	19.670	33,600
2023-06-06	18.650	20.110	18.650	18.930	18.930	29,200
2023-06-05	18.370	18.710	17.850	18.270	18.270	45,200
2023-06-02	16.760	18.270	16.550	17.720	17.720	18,600
2023-06-01	16.800	16.950	16.500	16.560	16.560	9,100
2023-05-31	16.670	16.680	15.800	16.560	16.560	5,200
2023-05-30	16.590	16.660	16.180	16.540	16.540	6,000
2023-05-29	15.930	15.930	15.770	15.800	15.800	2,200
2023-05-26	15.660	15.900	15.580	15.650	15.650	5,500
2023-05-25	16.950	16.950	15.590	15.780	15.780	18,900
2023-05-24	17.510	17.510	16.660	17.100	17.100	6,400
2023-05-23	17.750	17.880	16.970	17.650	17.650	9,100
2023-05-19	17.790	17.790	17.410	17.410	17.410	3,800
2023-05-18	18.360	18.360	17.260	17.320	17.320	8,400
2023-05-17	17.670	18.360	17.260	18.360	18.360	16,100
2023-05-16	16.800	17.400	16.540	17.400	17.400	7,000
2023-05-15	18.000	18.280	16.200	17.080	17.080	52,500
2023-05-12	18.200	18.910	17.680	18.280	18.280	27,200
2023-05-11	18.130	18.670	17.500	18.600	18.600	22,900
2023-05-10	17.870	18.200	17.520	17.520	17.520	7,100
2023-05-09	18.300	18.300	17.550	17.550	17.550	15,100
2023-05-08	17.890	18.430	17.700	18.260	18.260	12,100
2023-05-05	15.510	17.870	15.510	17.870	17.870	15,500
2023-05-04	17.040	17.050	16.740	16.780	16.780	7,200
2023-05-03	16.770	17.650	16.770	17.040	17.040	18,700
2023-05-02	16.790	17.490	16.300	16.980	16.980	33,400
2023-05-01	15.920	16.690	15.920	16.560	16.560	17,400
2023-04-28	15.570	16.070	15.370	15.630	15.630	12,900
2023-04-27	15.160	15.900	15.040	15.900	15.900	6,400
2023-04-26	15.740	15.740	14.490	14.890	14.890	19,300
2023-04-25	15.750	15.750	15.200	15.460	15.460	3,200
2023-04-24	15.990	16.320	15.680	15.950	15.950	11,300
2023-04-21	16.000	16.550	15.790	16.040	16.040	6,300
2023-04-20	16.150	16.150	15.800	15.870	15.870	2,600
2023-04-19	15.300	16.420	15.300	16.090	16.090	32,800
2023-04-18	14.880	15.490	14.690	15.040	15.040	45,800
2023-04-17	13.480	14.710	13.410	14.710	14.710	11,700
2023-04-14	13.020	13.880	12.930	13.500	13.500	8,800
2023-04-13	13.540	13.660	13.010	13.360	13.360	4,600
2023-04-12	13.480	13.710	13.020	13.240	13.240	9,600
2023-04-11	12.640	13.590	12.400	13.590	13.590	8,500
2023-04-10	12.470	12.760	12.330	12.760	12.760	3,300
2023-04-06	12.500	13.440	12.490	12.490	12.490	15,100
2023-04-05	12.510	12.680	11.930	12.680	12.680	9,300
2023-04-04	13.230	13.230	12.400	12.650	12.650	6,900
2023-04-03	12.030	13.100	12.030	13.100	13.100	5,500
2023-03-31	12.690	13.850	12.245	12.530	12.530	23,000
2023-03-30	12.980	13.270	12.850	13.240	13.240	3,500
2023-03-29	12.880	13.320	12.880	12.880	12.880	9,000
2023-03-28	12.640	13.330	12.640	13.120	13.120	12,200
2023-03-27	11.760	13.050	11.760	12.620	12.620	17,200
2023-03-24	12.190	12.640	12.010	12.640	12.640	3,200
2023-03-23	12.100	12.580	11.790	12.190	12.190	10,900
2023-03-22	13.600	13.700	11.900	12.410	12.410	28,900
2023-03-21	13.790	14.210	13.600	13.710	13.710	12,100

← NewerPage 15 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.