Profound Medical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9.440 | 9.520 | 9.140 | 9.270 | 9.270 | 9,800 |
| 2026-04-24 | 9.040 | 9.710 | 8.920 | 9.550 | 9.550 | 21,700 |
| 2026-04-23 | 9.340 | 9.450 | 9.180 | 9.340 | 9.340 | 14,600 |
| 2026-04-22 | 9.220 | 9.510 | 9.200 | 9.500 | 9.500 | 10,600 |
| 2026-04-21 | 9.690 | 9.750 | 9.340 | 9.340 | 9.340 | 26,100 |
| 2026-04-20 | 9.060 | 9.860 | 9.000 | 9.860 | 9.860 | 32,100 |
| 2026-04-17 | 9.140 | 9.280 | 8.850 | 9.120 | 9.120 | 22,400 |
| 2026-04-16 | 8.740 | 9.130 | 8.680 | 9.120 | 9.120 | 8,500 |
| 2026-04-15 | 8.600 | 8.900 | 8.590 | 8.900 | 8.900 | 3,200 |
| 2026-04-14 | 8.500 | 8.900 | 8.500 | 8.740 | 8.740 | 9,400 |
| 2026-04-13 | 7.700 | 8.630 | 7.700 | 8.510 | 8.510 | 18,900 |
| 2026-04-10 | 9.030 | 9.070 | 8.170 | 8.210 | 8.210 | 23,400 |
| 2026-04-09 | 8.980 | 9.090 | 8.790 | 9.090 | 9.090 | 14,000 |
| 2026-04-08 | 9.000 | 9.240 | 8.870 | 9.080 | 9.080 | 6,000 |
| 2026-04-07 | 8.950 | 8.990 | 8.810 | 8.855 | 8.855 | 3,100 |
| 2026-04-06 | 9.000 | 9.570 | 9.000 | 9.080 | 9.080 | 9,900 |
| 2026-04-02 | 8.900 | 9.050 | 8.670 | 8.880 | 8.880 | 9,900 |
| 2026-04-01 | 8.990 | 9.270 | 8.990 | 9.130 | 9.130 | 15,600 |
| 2026-03-31 | 8.470 | 9.010 | 8.350 | 8.900 | 8.900 | 12,400 |
| 2026-03-30 | 8.520 | 8.550 | 8.180 | 8.270 | 8.270 | 6,300 |
| 2026-03-27 | 8.780 | 8.800 | 8.050 | 8.570 | 8.570 | 19,500 |
| 2026-03-26 | 7.960 | 9.250 | 7.940 | 8.795 | 8.795 | 78,100 |
| 2026-03-25 | 7.260 | 8.220 | 7.200 | 8.040 | 8.040 | 29,700 |
| 2026-03-24 | 7.490 | 7.500 | 7.070 | 7.150 | 7.150 | 17,900 |
| 2026-03-23 | 7.000 | 7.440 | 6.990 | 7.360 | 7.360 | 15,100 |
| 2026-03-20 | 7.000 | 7.120 | 6.915 | 6.990 | 6.990 | 18,600 |
| 2026-03-19 | 7.360 | 7.360 | 7.030 | 7.060 | 7.060 | 18,900 |
| 2026-03-18 | 8.050 | 8.050 | 7.410 | 7.540 | 7.540 | 26,400 |
| 2026-03-17 | 8.320 | 8.320 | 7.850 | 8.020 | 8.020 | 9,100 |
| 2026-03-16 | 7.720 | 8.240 | 7.720 | 7.780 | 7.780 | 27,100 |
| 2026-03-13 | 7.800 | 8.150 | 7.440 | 7.540 | 7.540 | 29,100 |
| 2026-03-12 | 7.590 | 8.120 | 7.510 | 7.590 | 7.590 | 31,100 |
| 2026-03-11 | 7.680 | 7.680 | 7.200 | 7.590 | 7.590 | 29,500 |
| 2026-03-10 | 7.100 | 7.730 | 7.100 | 7.300 | 7.300 | 19,447 |
| 2026-03-09 | 7.330 | 7.670 | 6.520 | 7.070 | 7.070 | 47,159 |
| 2026-03-06 | 9.520 | 9.520 | 7.060 | 7.080 | 7.080 | 130,500 |
| 2026-03-05 | 10.190 | 10.270 | 9.750 | 10.000 | 10.000 | 7,400 |
| 2026-03-04 | 9.920 | 10.300 | 9.760 | 10.140 | 10.140 | 8,800 |
| 2026-03-03 | 9.810 | 10.030 | 9.650 | 10.030 | 10.030 | 4,200 |
| 2026-03-02 | 10.060 | 10.660 | 10.030 | 10.070 | 10.070 | 9,900 |
| 2026-02-27 | 10.690 | 10.920 | 10.290 | 10.330 | 10.330 | 12,800 |
| 2026-02-26 | 10.320 | 10.680 | 10.230 | 10.680 | 10.680 | 11,600 |
| 2026-02-25 | 9.920 | 10.230 | 9.795 | 10.120 | 10.120 | 7,300 |
| 2026-02-24 | 9.770 | 9.920 | 9.510 | 9.660 | 9.660 | 10,300 |
| 2026-02-23 | 9.570 | 9.800 | 9.560 | 9.590 | 9.590 | 5,200 |
| 2026-02-20 | 9.460 | 9.630 | 9.320 | 9.320 | 9.320 | 7,400 |
| 2026-02-19 | 9.390 | 9.530 | 9.320 | 9.430 | 9.430 | 5,900 |
| 2026-02-18 | 9.130 | 9.710 | 9.130 | 9.530 | 9.530 | 15,500 |
| 2026-02-17 | 9.320 | 9.320 | 8.750 | 9.130 | 9.130 | 4,300 |
| 2026-02-13 | 8.500 | 9.170 | 8.500 | 8.900 | 8.900 | 9,900 |
| 2026-02-12 | 8.640 | 8.640 | 8.240 | 8.500 | 8.500 | 13,100 |
| 2026-02-11 | 8.620 | 8.790 | 8.240 | 8.640 | 8.640 | 21,800 |
| 2026-02-10 | 9.000 | 9.170 | 8.600 | 8.620 | 8.620 | 13,000 |
| 2026-02-09 | 8.510 | 9.010 | 8.510 | 8.710 | 8.710 | 12,700 |
| 2026-02-06 | 9.700 | 9.700 | 8.680 | 8.770 | 8.770 | 18,600 |
| 2026-02-05 | 9.120 | 9.120 | 8.640 | 8.750 | 8.750 | 19,800 |
| 2026-02-04 | 9.640 | 9.640 | 9.050 | 9.260 | 9.260 | 37,500 |
| 2026-02-03 | 10.800 | 10.930 | 9.430 | 9.590 | 9.590 | 23,200 |
| 2026-02-02 | 10.490 | 10.920 | 10.250 | 10.620 | 10.620 | 28,900 |
| 2026-01-30 | 9.870 | 10.280 | 9.810 | 10.210 | 10.210 | 9,900 |
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.