Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	9.150	9.400	9.080	9.400	9.400	4,500
2022-06-29	9.200	9.200	8.870	9.070	9.070	7,100
2022-06-28	9.540	9.650	9.160	9.310	9.310	14,300
2022-06-27	9.850	9.930	9.510	9.540	9.540	14,400
2022-06-24	10.700	10.700	9.750	9.890	9.890	41,800
2022-06-23	9.600	10.180	9.600	10.040	10.040	27,000
2022-06-22	10.110	10.280	9.630	9.690	9.690	15,000
2022-06-21	10.200	10.920	10.200	10.390	10.390	26,800
2022-06-20	10.250	10.560	9.960	9.960	9.960	3,200
2022-06-17	9.710	9.970	9.640	9.970	9.970	16,100
2022-06-16	9.440	9.730	9.360	9.670	9.670	9,900
2022-06-15	9.920	10.120	9.650	10.110	10.110	12,600
2022-06-14	9.580	9.840	9.560	9.670	9.670	13,000
2022-06-13	10.370	10.380	9.600	9.690	9.690	19,600
2022-06-10	10.610	11.000	10.480	10.630	10.630	11,700
2022-06-09	11.850	11.850	10.790	10.920	10.920	90,300
2022-06-08	11.980	12.100	11.740	11.900	11.900	72,500
2022-06-07	11.790	12.180	11.650	11.970	11.970	92,500
2022-06-06	11.540	11.870	11.450	11.770	11.770	66,600
2022-06-03	11.760	11.850	11.270	11.670	11.670	22,400
2022-06-02	11.500	12.220	11.500	11.910	11.910	56,000
2022-06-01	11.690	11.840	11.120	11.210	11.210	55,400
2022-05-31	11.990	11.990	11.030	11.630	11.630	21,300
2022-05-30	12.220	12.220	10.990	11.380	11.380	38,200
2022-05-27	11.540	12.160	11.300	11.750	11.750	78,200
2022-05-26	9.670	11.550	9.670	11.530	11.530	64,500
2022-05-25	9.090	10.270	8.850	9.970	9.970	226,300
2022-05-24	8.370	9.130	8.360	9.070	9.070	86,000
2022-05-20	9.000	9.150	8.560	8.780	8.780	37,700
2022-05-19	9.100	9.440	8.900	9.000	9.000	57,300
2022-05-18	9.420	9.420	8.900	9.190	9.190	31,900
2022-05-17	9.160	9.530	9.100	9.470	9.470	33,100
2022-05-16	9.040	9.590	8.950	9.050	9.050	38,300
2022-05-13	8.950	9.370	8.690	9.010	9.010	12,500
2022-05-12	8.530	9.350	8.000	8.530	8.530	59,700
2022-05-11	8.720	9.180	8.180	8.180	8.180	24,800
2022-05-10	8.880	9.370	8.500	8.910	8.910	30,300
2022-05-09	9.170	9.170	8.450	8.700	8.700	37,500
2022-05-06	9.870	9.870	9.150	9.170	9.170	9,400
2022-05-05	10.460	10.780	10.000	10.000	10.000	13,000
2022-05-04	11.300	11.300	10.140	10.680	10.680	27,900
2022-05-03	9.890	11.490	9.890	11.410	11.410	74,400
2022-05-02	9.460	9.830	9.410	9.820	9.820	9,900
2022-04-29	9.570	9.640	9.250	9.400	9.400	8,800
2022-04-28	9.390	9.520	8.940	9.370	9.370	16,200
2022-04-27	9.630	9.670	9.300	9.300	9.300	19,300
2022-04-26	9.430	9.630	9.400	9.480	9.480	22,300
2022-04-25	9.700	9.760	9.370	9.600	9.600	21,000
2022-04-22	10.070	10.230	9.590	9.590	9.590	25,600
2022-04-21	10.050	10.120	9.950	10.070	10.070	25,900
2022-04-20	10.170	10.170	9.790	10.000	10.000	34,400
2022-04-19	9.700	10.230	9.590	10.220	10.220	39,300
2022-04-18	10.600	10.600	9.350	9.610	9.610	117,400
2022-04-14	10.820	10.830	10.530	10.560	10.560	4,600
2022-04-13	10.640	10.930	10.580	10.760	10.760	13,400
2022-04-12	10.890	11.100	10.530	10.700	10.700	11,300
2022-04-11	10.330	10.880	10.120	10.710	10.710	29,000
2022-04-08	10.480	10.480	10.100	10.410	10.410	80,800
2022-04-07	10.760	10.760	10.370	10.410	10.410	45,500
2022-04-06	10.880	10.880	10.310	10.580	10.580	34,800

← NewerPage 19 of 21 · 1,255 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.