Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	13.790	14.210	13.600	13.710	13.710	12,100
2023-03-20	14.330	14.440	13.580	13.700	13.700	16,700
2023-03-17	14.610	14.760	14.220	14.220	14.220	16,000
2023-03-16	13.850	15.040	13.850	15.030	15.030	3,800
2023-03-15	14.110	14.250	13.700	14.160	14.160	6,400
2023-03-14	14.200	14.790	13.600	14.280	14.280	20,900
2023-03-13	14.000	14.410	14.000	14.010	14.010	2,800
2023-03-10	14.130	14.960	14.130	14.300	14.300	19,700
2023-03-09	14.510	14.990	13.450	14.490	14.490	41,600
2023-03-08	15.090	16.170	14.700	15.070	15.070	48,000
2023-03-07	15.850	16.250	15.560	15.790	15.790	10,200
2023-03-06	16.580	16.810	15.380	16.230	16.230	26,000
2023-03-03	17.150	17.470	16.770	16.930	16.930	18,900
2023-03-02	17.850	17.850	16.140	16.770	16.770	21,400
2023-03-01	18.170	18.330	16.640	16.650	16.650	33,100
2023-02-28	17.800	18.060	17.570	18.000	18.000	9,600
2023-02-27	16.910	18.200	16.910	17.820	17.820	24,200
2023-02-24	17.030	17.030	16.670	16.690	16.690	7,400
2023-02-23	17.250	17.500	17.240	17.250	17.250	5,500
2023-02-22	16.810	17.400	16.510	17.220	17.220	23,400
2023-02-21	17.090	17.160	16.030	17.030	17.030	14,800
2023-02-17	16.310	17.110	16.150	17.030	17.030	11,600
2023-02-16	15.880	16.610	15.760	16.570	16.570	9,100
2023-02-15	15.520	16.590	15.520	16.360	16.360	19,100
2023-02-14	16.370	16.700	16.310	16.620	16.620	3,700
2023-02-13	16.010	16.560	16.010	16.100	16.100	6,100
2023-02-10	16.500	16.640	16.110	16.300	16.300	21,100
2023-02-09	16.670	17.500	16.550	16.890	16.890	25,900
2023-02-08	17.000	17.000	16.230	16.560	16.560	34,600
2023-02-07	17.200	17.540	16.840	17.080	17.080	13,300
2023-02-06	17.540	18.090	17.030	17.130	17.130	12,500
2023-02-03	17.370	18.030	17.230	17.970	17.970	32,600
2023-02-02	16.710	17.770	16.070	17.770	17.770	39,000
2023-02-01	16.500	16.700	15.610	16.700	16.700	25,100
2023-01-31	16.280	16.470	15.560	16.470	16.470	29,000
2023-01-30	16.900	16.900	16.000	16.490	16.490	27,600
2023-01-27	17.000	17.550	16.500	17.240	17.240	23,400
2023-01-26	17.210	17.300	16.870	17.210	17.210	25,400
2023-01-25	16.750	17.300	15.520	17.300	17.300	26,500
2023-01-24	17.100	17.390	16.490	17.300	17.300	20,900
2023-01-23	15.760	17.550	15.760	17.550	17.550	48,000
2023-01-20	15.360	16.120	15.240	16.030	16.030	17,200
2023-01-19	15.350	15.740	14.660	15.490	15.490	15,300
2023-01-18	15.790	16.300	15.240	15.500	15.500	43,100
2023-01-17	16.130	16.130	14.420	15.780	15.780	24,000
2023-01-16	16.080	16.320	15.690	16.290	16.290	9,200
2023-01-13	15.750	16.540	15.640	16.540	16.540	30,600
2023-01-12	15.010	15.740	14.770	15.740	15.740	11,500
2023-01-11	15.200	15.200	14.740	15.000	15.000	18,500
2023-01-10	14.740	14.810	14.320	14.640	14.640	20,400
2023-01-09	15.670	16.630	14.550	14.800	14.800	29,000
2023-01-06	14.880	17.500	14.720	15.930	15.930	89,500
2023-01-05	14.270	15.080	13.920	14.970	14.970	47,400
2023-01-04	14.720	14.920	14.010	14.510	14.510	18,700
2023-01-03	14.510	15.700	14.470	15.080	15.080	29,200
2022-12-30	14.490	15.740	13.840	14.480	14.480	42,500
2022-12-29	13.800	14.770	13.620	14.770	14.770	34,400
2022-12-28	13.160	13.850	13.150	13.840	13.840	26,700
2022-12-23	12.350	13.890	12.250	13.840	13.840	43,800
2022-12-22	11.680	12.760	11.680	12.660	12.660	29,100

← NewerPage 16 of 21 · 1,260 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.