Profound Medical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8.290 | 8.400 | 8.240 | 8.350 | 8.350 | 5,400 |
| 2025-11-03 | 8.315 | 8.400 | 8.050 | 8.270 | 8.270 | 12,300 |
| 2025-10-31 | 8.280 | 8.630 | 8.280 | 8.360 | 8.360 | 4,200 |
| 2025-10-30 | 8.360 | 8.630 | 8.350 | 8.600 | 8.600 | 5,700 |
| 2025-10-29 | 8.600 | 8.660 | 8.160 | 8.570 | 8.570 | 12,900 |
| 2025-10-28 | 7.690 | 8.690 | 7.690 | 8.650 | 8.650 | 13,000 |
| 2025-10-27 | 7.570 | 7.760 | 7.550 | 7.760 | 7.760 | 2,100 |
| 2025-10-24 | 7.550 | 7.710 | 7.300 | 7.700 | 7.700 | 4,900 |
| 2025-10-23 | 7.800 | 7.800 | 7.390 | 7.390 | 7.390 | 8,300 |
| 2025-10-22 | 8.050 | 8.050 | 7.455 | 7.630 | 7.630 | 6,800 |
| 2025-10-21 | 7.880 | 8.230 | 7.880 | 8.210 | 8.210 | 8,400 |
| 2025-10-20 | 7.940 | 8.150 | 7.900 | 8.150 | 8.150 | 4,100 |
| 2025-10-17 | 7.800 | 7.900 | 7.320 | 7.630 | 7.630 | 8,000 |
| 2025-10-16 | 8.210 | 8.210 | 7.570 | 7.740 | 7.740 | 13,500 |
| 2025-10-15 | 8.210 | 8.330 | 7.920 | 8.000 | 8.000 | 12,000 |
| 2025-10-14 | 8.030 | 8.450 | 8.030 | 8.080 | 8.080 | 38,000 |
| 2025-10-10 | 9.070 | 9.310 | 8.000 | 8.000 | 8.000 | 20,700 |
| 2025-10-09 | 9.460 | 9.960 | 9.050 | 9.050 | 9.050 | 58,900 |
| 2025-10-08 | 9.160 | 9.515 | 8.500 | 9.250 | 9.250 | 46,500 |
| 2025-10-07 | 7.990 | 9.020 | 7.930 | 8.790 | 8.790 | 51,500 |
| 2025-10-06 | 7.910 | 8.250 | 7.600 | 7.940 | 7.940 | 46,400 |
| 2025-10-03 | 7.590 | 7.960 | 7.500 | 7.890 | 7.890 | 32,100 |
| 2025-10-02 | 6.730 | 7.460 | 6.730 | 7.460 | 7.460 | 27,300 |
| 2025-10-01 | 6.940 | 7.030 | 6.770 | 6.770 | 6.770 | 12,000 |
| 2025-09-30 | 7.190 | 7.190 | 6.780 | 6.800 | 6.800 | 5,000 |
| 2025-09-29 | 7.130 | 7.230 | 7.020 | 7.090 | 7.090 | 7,700 |
| 2025-09-26 | 7.100 | 7.320 | 7.095 | 7.320 | 7.320 | 8,700 |
| 2025-09-25 | 7.400 | 7.500 | 7.140 | 7.200 | 7.200 | 10,300 |
| 2025-09-24 | 7.390 | 7.890 | 7.100 | 7.480 | 7.480 | 51,300 |
| 2025-09-23 | 5.980 | 7.080 | 5.930 | 7.000 | 7.000 | 57,700 |
| 2025-09-22 | 5.970 | 6.240 | 5.950 | 5.950 | 5.950 | 29,000 |
| 2025-09-19 | 5.770 | 6.130 | 5.700 | 5.960 | 5.960 | 37,100 |
| 2025-09-18 | 5.480 | 5.740 | 5.360 | 5.710 | 5.710 | 9,600 |
| 2025-09-17 | 5.840 | 5.840 | 5.420 | 5.420 | 5.420 | 29,900 |
| 2025-09-16 | 5.660 | 5.710 | 5.530 | 5.530 | 5.530 | 12,400 |
| 2025-09-15 | 5.810 | 5.810 | 5.570 | 5.650 | 5.650 | 16,900 |
| 2025-09-12 | 5.500 | 5.640 | 5.490 | 5.550 | 5.550 | 11,700 |
| 2025-09-11 | 5.300 | 5.560 | 5.260 | 5.500 | 5.500 | 23,800 |
| 2025-09-10 | 5.690 | 5.690 | 5.230 | 5.350 | 5.350 | 19,400 |
| 2025-09-09 | 5.670 | 5.780 | 5.570 | 5.660 | 5.660 | 22,600 |
| 2025-09-08 | 5.760 | 5.810 | 5.590 | 5.630 | 5.630 | 17,500 |
| 2025-09-05 | 6.190 | 6.190 | 5.750 | 5.750 | 5.750 | 19,600 |
| 2025-09-04 | 6.000 | 6.170 | 6.000 | 6.030 | 6.030 | 4,800 |
| 2025-09-03 | 6.150 | 6.150 | 6.000 | 6.070 | 6.070 | 10,100 |
| 2025-09-02 | 6.130 | 6.210 | 6.070 | 6.190 | 6.190 | 6,400 |
| 2025-08-29 | 6.350 | 6.380 | 6.130 | 6.160 | 6.160 | 7,600 |
| 2025-08-28 | 6.210 | 6.270 | 6.160 | 6.200 | 6.200 | 6,200 |
| 2025-08-27 | 6.130 | 6.280 | 6.130 | 6.220 | 6.220 | 7,700 |
| 2025-08-26 | 6.570 | 6.570 | 6.220 | 6.220 | 6.220 | 7,200 |
| 2025-08-25 | 6.470 | 6.580 | 6.470 | 6.515 | 6.515 | 1,600 |
| 2025-08-22 | 6.450 | 6.600 | 6.450 | 6.580 | 6.580 | 5,700 |
| 2025-08-21 | 6.380 | 6.620 | 6.380 | 6.540 | 6.540 | 15,200 |
| 2025-08-20 | 6.400 | 6.400 | 6.080 | 6.390 | 6.390 | 9,900 |
| 2025-08-19 | 6.580 | 6.580 | 6.170 | 6.370 | 6.370 | 12,900 |
| 2025-08-18 | 6.100 | 6.650 | 5.880 | 6.610 | 6.610 | 41,900 |
| 2025-08-15 | 7.340 | 7.340 | 5.910 | 5.960 | 5.960 | 123,000 |
| 2025-08-14 | 7.540 | 7.600 | 7.540 | 7.540 | 7.540 | 2,200 |
| 2025-08-13 | 7.840 | 7.840 | 7.570 | 7.570 | 7.570 | 3,800 |
| 2025-08-12 | 7.970 | 8.000 | 7.680 | 7.720 | 7.720 | 11,400 |
| 2025-08-11 | 7.740 | 7.740 | 7.710 | 7.710 | 7.710 | 800 |
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.