Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	13.210	13.210	12.550	12.890	12.890	42,000
2022-01-07	13.180	13.450	13.010	13.330	13.330	65,700
2022-01-06	14.560	14.710	13.070	13.180	13.180	61,700
2022-01-05	13.500	14.500	13.340	14.480	14.480	72,500
2022-01-04	14.260	14.260	13.600	13.610	13.610	69,600
2021-12-31	14.970	15.080	13.830	14.260	14.260	42,300
2021-12-30	14.550	15.360	14.550	15.010	15.010	75,300
2021-12-29	14.610	14.910	14.250	14.780	14.780	88,800
2021-12-24	15.380	15.390	14.710	15.090	15.090	9,700
2021-12-23	15.000	15.190	14.460	14.880	14.880	61,300
2021-12-22	14.500	14.990	14.450	14.950	14.950	49,000
2021-12-21	14.010	14.600	13.850	14.560	14.560	67,500
2021-12-20	14.470	14.470	13.640	13.930	13.930	66,800
2021-12-17	13.150	14.680	13.130	14.630	14.630	57,400
2021-12-16	13.650	13.900	13.280	13.370	13.370	42,600
2021-12-15	13.500	13.610	12.960	13.560	13.560	79,100
2021-12-14	13.470	13.620	13.000	13.300	13.300	85,200
2021-12-13	14.370	14.780	13.590	13.600	13.600	96,300
2021-12-10	14.770	14.960	14.460	14.660	14.660	36,800
2021-12-09	15.250	15.250	14.670	14.780	14.780	63,600
2021-12-08	15.080	15.500	14.940	15.090	15.090	55,300
2021-12-07	14.670	15.300	14.670	14.920	14.920	34,200
2021-12-06	14.330	14.950	14.130	14.560	14.560	51,500
2021-12-03	13.930	14.630	13.910	14.330	14.330	54,500
2021-12-02	13.570	14.340	13.340	14.050	14.050	72,800
2021-12-01	13.960	14.340	13.580	13.650	13.650	47,900
2021-11-30	13.670	14.380	13.570	14.020	14.020	58,900
2021-11-29	14.450	14.690	13.750	13.840	13.840	60,700
2021-11-26	14.010	14.630	14.010	14.400	14.400	50,800
2021-11-25	14.660	14.740	14.480	14.740	14.740	12,100
2021-11-24	14.400	14.800	14.210	14.650	14.650	75,200
2021-11-23	15.000	15.000	14.230	14.510	14.510	49,200
2021-11-22	15.360	15.390	15.000	15.110	15.110	85,200
2021-11-19	15.580	15.620	15.020	15.440	15.440	36,500
2021-11-18	15.410	15.410	14.330	15.070	15.070	68,400
2021-11-17	14.700	15.140	14.690	14.990	14.990	24,600
2021-11-16	14.890	15.140	14.740	14.800	14.800	35,300
2021-11-15	15.130	15.460	14.900	15.060	15.060	40,600
2021-11-12	15.470	15.470	14.730	15.100	15.100	26,200
2021-11-11	14.600	15.640	14.570	15.010	15.010	24,900
2021-11-10	15.060	15.160	14.230	14.450	14.450	31,800
2021-11-09	15.570	15.820	15.030	15.170	15.170	31,400
2021-11-08	14.190	15.820	14.050	15.590	15.590	124,200
2021-11-05	16.180	16.710	13.870	14.050	14.050	242,300
2021-11-04	16.560	17.250	16.560	16.850	16.850	35,500
2021-11-03	16.490	16.790	16.190	16.420	16.420	76,700
2021-11-02	16.550	16.850	16.210	16.320	16.320	56,600
2021-11-01	16.650	16.980	16.430	16.570	16.570	48,800
2021-10-29	17.100	17.100	16.430	16.680	16.680	63,900
2021-10-28	16.440	16.760	16.360	16.720	16.720	17,400
2021-10-27	16.710	17.230	16.330	16.590	16.590	69,700
2021-10-26	17.710	17.770	15.940	16.770	16.770	157,800
2021-10-25	17.630	18.210	17.500	17.830	17.830	45,100
2021-10-22	17.900	18.300	17.500	17.750	17.750	35,000
2021-10-21	18.330	18.610	18.050	18.070	18.070	16,100
2021-10-20	18.230	18.800	18.110	18.130	18.130	22,600
2021-10-19	17.800	19.080	17.660	18.580	18.580	34,500
2021-10-18	18.400	18.710	17.710	17.800	17.800	46,900
2021-10-15	18.500	18.710	18.000	18.450	18.450	40,100
2021-10-14	18.480	18.860	18.310	18.660	18.660	23,600

← NewerPage 21 of 21 · 1,260 trading days

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.