Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	10.260	10.260	9.800	9.920	9.920	7,000
2026-01-28	10.550	10.550	10.250	10.250	10.250	12,100
2026-01-27	10.580	11.020	10.450	10.450	10.450	16,773
2026-01-26	10.780	10.860	10.600	10.600	10.600	20,396
2026-01-23	10.580	11.070	10.150	10.780	10.780	30,200
2026-01-22	11.210	11.210	10.650	10.710	10.710	7,200
2026-01-21	11.000	11.095	10.520	10.970	10.970	20,400
2026-01-20	11.230	11.360	10.800	10.800	10.800	18,700
2026-01-19	12.290	12.290	10.800	11.400	11.400	2,300
2026-01-16	11.710	11.960	11.440	11.620	11.620	25,900
2026-01-15	10.780	11.720	10.450	11.530	11.530	22,200
2026-01-14	11.590	11.730	10.495	10.720	10.720	48,500
2026-01-13	12.140	12.400	11.540	11.600	11.600	19,000
2026-01-12	11.625	12.130	11.360	12.110	12.110	16,100
2026-01-09	11.950	11.960	11.640	11.710	11.710	7,500
2026-01-08	11.040	11.980	11.040	11.780	11.780	45,500
2026-01-07	10.770	11.450	10.770	11.270	11.270	24,900
2026-01-06	10.700	10.710	10.480	10.670	10.670	6,600
2026-01-05	10.520	10.850	10.150	10.650	10.650	15,800
2026-01-02	10.730	10.730	10.300	10.550	10.550	9,700
2025-12-31	10.010	10.940	10.010	10.770	10.770	41,800
2025-12-30	10.090	10.190	9.790	9.910	9.910	14,000
2025-12-29	9.960	10.070	9.540	9.950	9.950	8,300
2025-12-24	9.960	10.340	9.950	10.250	10.250	3,400
2025-12-23	10.140	10.250	9.715	10.040	10.040	20,800
2025-12-22	10.520	10.670	10.010	10.030	10.030	16,000
2025-12-19	10.280	10.590	9.890	10.460	10.460	40,300
2025-12-18	9.850	10.910	9.850	10.590	10.590	26,800
2025-12-17	10.210	10.500	10.110	10.370	10.370	8,600
2025-12-16	10.110	10.420	10.050	10.170	10.170	6,000
2025-12-15	10.210	10.810	9.990	10.540	10.540	39,500
2025-12-12	10.060	10.120	9.800	9.970	9.970	9,100
2025-12-11	10.090	10.280	10.040	10.240	10.240	10,800
2025-12-10	9.890	10.000	9.750	9.900	9.900	15,400
2025-12-09	9.550	10.000	9.500	9.750	9.750	48,608
2025-12-08	9.160	9.440	9.020	9.300	9.300	8,827
2025-12-05	9.120	9.300	8.980	9.070	9.070	12,900
2025-12-04	9.590	9.720	9.300	9.310	9.310	37,000
2025-12-03	8.940	9.770	8.810	9.610	9.610	40,400
2025-12-02	8.880	8.970	8.550	8.550	8.550	9,700
2025-12-01	8.860	9.010	8.800	8.950	8.950	14,600
2025-11-28	9.000	9.350	8.910	9.080	9.080	9,400
2025-11-27	8.930	9.180	8.930	9.180	9.180	1,500
2025-11-26	9.150	9.190	8.890	9.000	9.000	15,200
2025-11-25	8.560	9.270	8.410	9.090	9.090	23,000
2025-11-24	8.640	8.930	8.280	8.540	8.540	10,600
2025-11-21	8.480	8.480	8.000	8.370	8.370	13,400
2025-11-20	8.500	8.720	8.150	8.170	8.170	8,600
2025-11-19	8.540	8.720	8.340	8.470	8.470	30,100
2025-11-18	8.800	9.050	8.530	8.580	8.580	15,400
2025-11-17	9.490	9.600	9.060	9.060	9.060	26,400
2025-11-14	8.640	9.680	8.640	9.420	9.420	113,300
2025-11-13	8.530	9.100	8.530	9.040	9.040	24,700
2025-11-12	8.980	9.120	8.520	9.050	9.050	31,000
2025-11-11	8.640	9.400	8.200	9.050	9.050	59,100
2025-11-10	8.180	8.750	8.150	8.370	8.370	23,700
2025-11-07	8.220	8.370	7.950	8.370	8.370	12,500
2025-11-06	8.150	8.350	8.105	8.300	8.300	9,300
2025-11-05	8.170	8.350	8.030	8.350	8.350	9,100
2025-11-04	8.290	8.400	8.240	8.350	8.350	5,400

← NewerPage 4 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.