Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	5.600	5.760	5.540	5.550	5.550	7,500
2022-09-26	5.450	6.080	5.450	5.470	5.470	14,800
2022-09-23	5.460	5.500	5.290	5.370	5.370	12,100
2022-09-22	6.310	6.320	5.350	5.685	5.685	149,200
2022-09-21	6.730	6.730	6.430	6.430	6.430	4,000
2022-09-20	6.880	7.000	6.650	6.730	6.730	7,600
2022-09-19	6.600	6.990	6.600	6.990	6.990	10,200
2022-09-16	6.710	6.870	6.630	6.650	6.650	11,700
2022-09-15	6.870	7.060	6.820	6.880	6.880	4,800
2022-09-14	6.990	7.070	6.800	6.800	6.800	5,600
2022-09-13	7.000	7.000	6.790	6.950	6.950	10,000
2022-09-12	7.080	7.230	7.000	7.030	7.030	10,400
2022-09-09	7.000	7.280	7.000	7.070	7.070	5,500
2022-09-08	6.660	7.360	6.660	7.210	7.210	16,000
2022-09-07	7.460	7.580	6.930	6.930	6.930	38,900
2022-09-06	8.290	8.360	7.230	7.360	7.360	50,600
2022-09-02	9.010	9.010	8.470	8.470	8.470	14,200
2022-09-01	9.020	9.050	8.950	9.050	9.050	4,900
2022-08-31	9.140	9.140	8.920	9.000	9.000	7,000
2022-08-30	9.450	9.570	9.040	9.040	9.040	4,600
2022-08-29	8.870	9.410	8.870	9.410	9.410	7,000
2022-08-26	9.080	9.180	8.830	9.170	9.170	12,100
2022-08-25	9.140	9.150	9.040	9.150	9.150	6,700
2022-08-24	9.110	9.290	9.050	9.100	9.100	7,900
2022-08-23	9.580	9.580	9.130	9.130	9.130	800
2022-08-22	9.530	9.800	9.530	9.570	9.570	9,200
2022-08-19	9.390	9.760	9.240	9.710	9.710	9,300
2022-08-18	9.140	9.430	9.140	9.430	9.430	4,900
2022-08-17	9.140	9.160	9.040	9.160	9.160	12,200
2022-08-16	9.340	9.350	9.110	9.130	9.130	15,600
2022-08-15	9.390	9.410	9.200	9.410	9.410	6,200
2022-08-12	9.250	9.490	9.200	9.200	9.200	21,500
2022-08-11	9.300	9.410	9.130	9.230	9.230	8,100
2022-08-10	9.260	9.300	9.110	9.280	9.280	6,800
2022-08-09	9.500	9.500	9.100	9.100	9.100	18,000
2022-08-08	9.590	10.050	9.500	9.620	9.620	27,900
2022-08-05	11.540	11.540	9.160	9.460	9.460	72,000
2022-08-04	12.330	12.330	11.430	11.990	11.990	24,000
2022-08-03	11.450	12.370	11.450	11.870	11.870	44,600
2022-08-02	11.230	11.630	11.140	11.280	11.280	9,800
2022-07-29	10.220	11.030	10.220	11.030	11.030	3,700
2022-07-28	10.700	10.950	10.370	10.640	10.640	12,900
2022-07-27	10.490	10.680	10.430	10.680	10.680	3,200
2022-07-26	10.240	10.390	10.210	10.280	10.280	4,300
2022-07-25	10.160	10.330	10.100	10.300	10.300	6,700
2022-07-22	10.140	10.710	9.930	9.940	9.940	11,400
2022-07-21	10.350	10.500	10.090	10.140	10.140	8,400
2022-07-20	9.490	10.200	9.470	10.200	10.200	13,800
2022-07-19	9.730	9.730	9.050	9.150	9.150	15,900
2022-07-18	9.560	10.160	9.250	9.440	9.440	18,000
2022-07-15	9.400	9.810	9.280	9.790	9.790	6,200
2022-07-14	9.160	9.350	8.950	9.050	9.050	8,700
2022-07-13	9.650	9.760	9.240	9.360	9.360	15,200
2022-07-12	9.600	9.860	9.540	9.540	9.540	5,800
2022-07-11	9.240	9.790	9.240	9.730	9.730	9,100
2022-07-08	9.650	9.790	9.510	9.510	9.510	8,400
2022-07-07	9.660	9.800	9.650	9.700	9.700	11,600
2022-07-06	9.740	9.890	9.610	9.790	9.790	10,600
2022-07-05	9.730	9.840	9.520	9.800	9.800	4,800
2022-07-04	9.740	10.010	9.690	10.010	10.010	4,800

← NewerPage 18 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.