Profound Medical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 10.940 | 11.960 | 10.820 | 11.940 | 11.940 | 29,500 |
| 2022-12-20 | 12.340 | 12.550 | 10.410 | 10.930 | 10.930 | 55,300 |
| 2022-12-19 | 14.310 | 14.310 | 12.500 | 12.550 | 12.550 | 56,900 |
| 2022-12-16 | 11.720 | 14.500 | 11.720 | 14.160 | 14.160 | 85,500 |
| 2022-12-15 | 12.110 | 12.500 | 11.150 | 11.950 | 11.950 | 77,800 |
| 2022-12-14 | 9.830 | 12.220 | 9.710 | 12.110 | 12.110 | 78,300 |
| 2022-12-13 | 9.160 | 9.850 | 8.970 | 9.850 | 9.850 | 49,500 |
| 2022-12-12 | 8.770 | 9.150 | 8.390 | 9.080 | 9.080 | 23,900 |
| 2022-12-09 | 6.940 | 8.680 | 6.940 | 8.680 | 8.680 | 52,200 |
| 2022-12-08 | 6.910 | 7.200 | 6.910 | 7.200 | 7.200 | 41,700 |
| 2022-12-07 | 6.920 | 7.290 | 6.810 | 6.910 | 6.910 | 19,200 |
| 2022-12-06 | 7.080 | 7.210 | 7.010 | 7.050 | 7.050 | 65,200 |
| 2022-12-05 | 7.180 | 7.380 | 7.110 | 7.150 | 7.150 | 87,700 |
| 2022-12-02 | 6.650 | 7.120 | 6.640 | 7.090 | 7.090 | 155,400 |
| 2022-12-01 | 6.650 | 6.830 | 6.600 | 6.630 | 6.630 | 33,500 |
| 2022-11-30 | 6.150 | 6.500 | 6.140 | 6.500 | 6.500 | 24,000 |
| 2022-11-29 | 6.350 | 6.480 | 6.120 | 6.230 | 6.230 | 24,700 |
| 2022-11-28 | 6.460 | 6.610 | 6.350 | 6.350 | 6.350 | 20,700 |
| 2022-11-25 | 6.690 | 6.700 | 6.530 | 6.620 | 6.620 | 14,900 |
| 2022-11-24 | 6.520 | 6.820 | 6.510 | 6.820 | 6.820 | 1,800 |
| 2022-11-23 | 6.710 | 6.720 | 6.550 | 6.600 | 6.600 | 3,000 |
| 2022-11-22 | 6.700 | 6.700 | 6.540 | 6.590 | 6.590 | 3,500 |
| 2022-11-21 | 6.540 | 6.680 | 6.410 | 6.600 | 6.600 | 4,900 |
| 2022-11-18 | 6.600 | 6.600 | 6.430 | 6.530 | 6.530 | 14,000 |
| 2022-11-17 | 6.510 | 6.650 | 6.400 | 6.610 | 6.610 | 16,500 |
| 2022-11-16 | 6.890 | 6.890 | 6.490 | 6.550 | 6.550 | 16,100 |
| 2022-11-15 | 6.720 | 6.900 | 6.610 | 6.800 | 6.800 | 55,100 |
| 2022-11-14 | 6.420 | 6.510 | 6.350 | 6.410 | 6.410 | 34,700 |
| 2022-11-11 | 6.560 | 6.640 | 6.130 | 6.420 | 6.420 | 14,400 |
| 2022-11-10 | 6.780 | 6.950 | 6.220 | 6.220 | 6.220 | 45,700 |
| 2022-11-09 | 6.630 | 6.850 | 6.430 | 6.600 | 6.600 | 40,000 |
| 2022-11-08 | 6.800 | 7.010 | 6.550 | 6.550 | 6.550 | 11,700 |
| 2022-11-07 | 6.220 | 7.120 | 6.210 | 6.790 | 6.790 | 136,800 |
| 2022-11-04 | 5.460 | 6.500 | 5.460 | 6.200 | 6.200 | 59,000 |
| 2022-11-03 | 5.170 | 5.380 | 5.090 | 5.380 | 5.380 | 2,700 |
| 2022-11-02 | 5.400 | 5.400 | 5.090 | 5.090 | 5.090 | 5,300 |
| 2022-11-01 | 5.700 | 5.700 | 5.370 | 5.460 | 5.460 | 5,800 |
| 2022-10-31 | 5.640 | 5.640 | 5.520 | 5.600 | 5.600 | 37,800 |
| 2022-10-28 | 4.820 | 5.510 | 4.820 | 5.510 | 5.510 | 8,300 |
| 2022-10-27 | 4.280 | 4.760 | 4.240 | 4.740 | 4.740 | 18,800 |
| 2022-10-26 | 4.360 | 4.480 | 4.210 | 4.330 | 4.330 | 27,500 |
| 2022-10-25 | 4.600 | 4.730 | 4.390 | 4.480 | 4.480 | 14,800 |
| 2022-10-24 | 4.800 | 4.830 | 4.360 | 4.530 | 4.530 | 10,700 |
| 2022-10-21 | 4.440 | 4.900 | 4.440 | 4.690 | 4.690 | 11,500 |
| 2022-10-20 | 4.630 | 4.650 | 4.450 | 4.500 | 4.500 | 23,600 |
| 2022-10-19 | 4.610 | 4.730 | 4.600 | 4.630 | 4.630 | 8,800 |
| 2022-10-18 | 4.950 | 4.970 | 4.630 | 4.670 | 4.670 | 13,700 |
| 2022-10-17 | 4.810 | 5.200 | 4.810 | 4.900 | 4.900 | 10,500 |
| 2022-10-14 | 4.990 | 5.260 | 4.920 | 4.950 | 4.950 | 13,300 |
| 2022-10-13 | 5.020 | 5.160 | 4.910 | 4.980 | 4.980 | 108,900 |
| 2022-10-12 | 5.440 | 5.440 | 4.920 | 4.990 | 4.990 | 18,300 |
| 2022-10-11 | 5.390 | 5.390 | 4.610 | 5.310 | 5.310 | 57,500 |
| 2022-10-07 | 5.680 | 5.680 | 5.200 | 5.350 | 5.350 | 12,300 |
| 2022-10-06 | 5.710 | 5.950 | 5.510 | 5.520 | 5.520 | 8,700 |
| 2022-10-05 | 5.320 | 5.920 | 5.320 | 5.780 | 5.780 | 13,300 |
| 2022-10-04 | 5.620 | 5.680 | 5.310 | 5.330 | 5.330 | 5,400 |
| 2022-10-03 | 5.600 | 5.765 | 5.370 | 5.370 | 5.370 | 11,200 |
| 2022-09-30 | 5.750 | 5.850 | 5.590 | 5.590 | 5.590 | 2,500 |
| 2022-09-29 | 5.890 | 5.910 | 5.500 | 5.630 | 5.630 | 13,000 |
| 2022-09-28 | 5.620 | 6.000 | 5.530 | 5.960 | 5.960 | 7,000 |
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.