Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	11.190	11.190	10.730	10.770	10.770	18,700
2022-04-04	11.330	11.330	11.150	11.270	11.270	10,500
2022-04-01	11.380	11.380	10.980	11.250	11.250	21,900
2022-03-31	11.640	11.640	11.160	11.250	11.250	16,500
2022-03-30	12.000	12.000	11.360	11.400	11.400	38,900
2022-03-29	11.890	12.250	11.860	11.990	11.990	36,300
2022-03-28	11.900	12.240	11.540	11.580	11.580	40,400
2022-03-25	12.100	12.120	11.700	11.810	11.810	18,900
2022-03-24	12.150	12.180	11.660	12.080	12.080	56,100
2022-03-23	12.170	12.360	11.920	12.020	12.020	42,400
2022-03-22	12.010	12.460	11.960	12.180	12.180	63,500
2022-03-21	12.190	12.260	11.700	11.920	11.920	49,400
2022-03-18	11.470	12.430	11.470	12.240	12.240	61,300
2022-03-17	11.540	11.800	11.420	11.640	11.640	83,300
2022-03-16	10.900	11.930	10.840	11.530	11.530	88,200
2022-03-15	10.440	10.880	10.420	10.660	10.660	29,500
2022-03-14	10.510	10.630	10.160	10.400	10.400	51,700
2022-03-11	10.930	10.930	10.340	10.590	10.590	41,900
2022-03-10	10.590	10.790	10.080	10.780	10.780	81,700
2022-03-09	10.840	11.180	10.350	10.590	10.590	105,500
2022-03-08	10.590	10.980	9.770	10.630	10.630	134,700
2022-03-07	11.850	11.940	10.510	10.510	10.510	68,600
2022-03-04	12.200	12.280	11.630	11.950	11.950	120,600
2022-03-03	12.560	12.560	11.470	11.900	11.900	63,500
2022-03-02	13.340	13.340	12.640	12.640	12.640	26,500
2022-03-01	13.800	13.800	12.770	13.060	13.060	39,600
2022-02-28	13.230	13.640	12.910	13.560	13.560	69,800
2022-02-25	11.740	13.550	11.740	13.500	13.500	178,700
2022-02-24	12.610	13.190	12.610	12.790	12.790	83,600
2022-02-23	12.800	12.910	12.510	12.900	12.900	66,800
2022-02-22	11.400	12.780	11.330	12.780	12.780	158,800
2022-02-18	12.540	12.850	12.020	12.200	12.200	15,200
2022-02-17	12.040	12.940	12.040	12.760	12.760	31,300
2022-02-16	12.740	12.740	12.010	12.440	12.440	14,100
2022-02-15	11.660	12.490	11.590	12.480	12.480	26,700
2022-02-14	11.600	11.700	11.340	11.600	11.600	21,200
2022-02-11	12.610	12.610	11.260	11.650	11.650	99,000
2022-02-10	12.800	12.940	12.140	12.310	12.310	31,600
2022-02-09	12.600	13.050	12.580	12.850	12.850	15,300
2022-02-08	12.030	12.470	11.950	12.370	12.370	47,200
2022-02-07	12.060	12.380	11.940	12.010	12.010	30,800
2022-02-04	11.820	12.230	11.770	12.060	12.060	32,700
2022-02-03	11.730	12.050	11.690	11.860	11.860	29,400
2022-02-02	12.460	12.740	11.810	11.830	11.830	30,100
2022-02-01	12.560	12.910	12.400	12.680	12.680	49,500
2022-01-31	11.990	12.805	11.990	12.600	12.600	77,700
2022-01-28	11.990	12.380	11.890	12.020	12.020	73,700
2022-01-27	12.360	12.440	11.930	12.020	12.020	39,900
2022-01-26	12.180	12.520	11.920	12.070	12.070	43,000
2022-01-25	13.130	13.130	11.660	12.190	12.190	65,200
2022-01-24	13.270	13.270	11.590	12.500	12.500	60,900
2022-01-21	11.860	12.310	11.650	12.290	12.290	57,900
2022-01-20	12.320	12.880	11.830	11.920	11.920	78,000
2022-01-19	12.710	12.710	12.000	12.300	12.300	63,800
2022-01-18	13.050	13.100	12.270	12.360	12.360	54,400
2022-01-17	12.720	13.340	12.720	12.960	12.960	22,700
2022-01-14	12.350	12.680	12.350	12.660	12.660	43,900
2022-01-13	12.550	12.690	12.270	12.520	12.520	46,900
2022-01-12	12.990	13.040	12.500	12.590	12.590	113,000
2022-01-11	12.790	13.310	12.590	12.880	12.880	40,800

← NewerPage 20 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.