Profound Medical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7.920 | 7.920 | 7.730 | 7.730 | 7.730 | 3,300 |
| 2025-08-07 | 7.890 | 7.890 | 7.570 | 7.750 | 7.750 | 4,300 |
| 2025-08-06 | 7.790 | 7.790 | 7.540 | 7.700 | 7.700 | 4,600 |
| 2025-08-05 | 7.550 | 7.750 | 7.360 | 7.630 | 7.630 | 5,200 |
| 2025-08-01 | 7.720 | 7.780 | 7.600 | 7.780 | 7.780 | 1,800 |
| 2025-07-31 | 7.750 | 7.790 | 7.680 | 7.790 | 7.790 | 5,900 |
| 2025-07-30 | 7.780 | 7.780 | 7.640 | 7.640 | 7.640 | 1,000 |
| 2025-07-29 | 7.900 | 7.900 | 7.530 | 7.550 | 7.550 | 3,100 |
| 2025-07-28 | 7.720 | 7.800 | 7.720 | 7.800 | 7.800 | 600 |
| 2025-07-25 | 8.090 | 8.090 | 7.700 | 7.700 | 7.700 | 6,400 |
| 2025-07-24 | 8.070 | 8.100 | 7.950 | 8.040 | 8.040 | 1,700 |
| 2025-07-23 | 8.020 | 8.020 | 7.940 | 7.980 | 7.980 | 800 |
| 2025-07-22 | 7.700 | 8.000 | 7.580 | 8.000 | 8.000 | 3,000 |
| 2025-07-21 | 7.790 | 7.790 | 7.570 | 7.570 | 7.570 | 2,200 |
| 2025-07-18 | 7.770 | 7.820 | 7.630 | 7.660 | 7.660 | 5,000 |
| 2025-07-17 | 7.840 | 7.945 | 7.770 | 7.770 | 7.770 | 6,100 |
| 2025-07-16 | 8.040 | 8.200 | 7.890 | 7.890 | 7.890 | 3,200 |
| 2025-07-15 | 7.890 | 7.925 | 7.830 | 7.830 | 7.830 | 21,100 |
| 2025-07-14 | 8.040 | 8.050 | 7.880 | 7.880 | 7.880 | 10,100 |
| 2025-07-11 | 8.200 | 8.200 | 7.990 | 7.990 | 7.990 | 2,400 |
| 2025-07-10 | 8.150 | 8.200 | 8.020 | 8.200 | 8.200 | 800 |
| 2025-07-09 | 8.160 | 8.170 | 8.060 | 8.170 | 8.170 | 700 |
| 2025-07-08 | 8.060 | 8.320 | 8.060 | 8.170 | 8.170 | 2,100 |
| 2025-07-07 | 8.100 | 8.520 | 8.020 | 8.130 | 8.130 | 6,300 |
| 2025-07-04 | 8.060 | 8.200 | 8.050 | 8.100 | 8.100 | 1,200 |
| 2025-07-03 | 8.200 | 8.200 | 8.020 | 8.150 | 8.150 | 2,700 |
| 2025-07-02 | 8.300 | 8.350 | 8.100 | 8.230 | 8.230 | 2,100 |
| 2025-06-30 | 8.080 | 8.250 | 8.080 | 8.100 | 8.100 | 2,200 |
| 2025-06-27 | 8.300 | 8.300 | 8.040 | 8.060 | 8.060 | 3,300 |
| 2025-06-26 | 8.490 | 8.490 | 8.100 | 8.385 | 8.385 | 4,900 |
| 2025-06-25 | 8.610 | 8.660 | 8.310 | 8.420 | 8.420 | 4,500 |
| 2025-06-24 | 8.430 | 8.630 | 8.200 | 8.490 | 8.490 | 4,700 |
| 2025-06-23 | 8.510 | 8.650 | 8.250 | 8.250 | 8.250 | 5,100 |
| 2025-06-20 | 9.100 | 9.100 | 8.670 | 8.780 | 8.780 | 4,500 |
| 2025-06-19 | 9.200 | 9.200 | 8.760 | 9.200 | 9.200 | 1,800 |
| 2025-06-18 | 9.250 | 9.450 | 9.210 | 9.400 | 9.400 | 11,000 |
| 2025-06-17 | 9.490 | 9.490 | 9.100 | 9.310 | 9.310 | 7,100 |
| 2025-06-16 | 8.820 | 9.260 | 8.800 | 9.200 | 9.200 | 2,700 |
| 2025-06-13 | 8.510 | 9.060 | 8.510 | 8.960 | 8.960 | 3,700 |
| 2025-06-12 | 9.230 | 9.340 | 8.510 | 8.520 | 8.520 | 10,100 |
| 2025-06-11 | 9.400 | 10.140 | 9.070 | 9.370 | 9.370 | 17,800 |
| 2025-06-10 | 7.990 | 9.460 | 7.990 | 9.100 | 9.100 | 20,200 |
| 2025-06-09 | 7.610 | 7.870 | 7.610 | 7.870 | 7.870 | 16,400 |
| 2025-06-06 | 7.700 | 7.770 | 7.630 | 7.630 | 7.630 | 1,600 |
| 2025-06-05 | 7.540 | 7.790 | 7.500 | 7.610 | 7.610 | 3,900 |
| 2025-06-04 | 7.610 | 7.730 | 7.500 | 7.500 | 7.500 | 3,800 |
| 2025-06-03 | 7.640 | 7.890 | 7.520 | 7.610 | 7.610 | 5,200 |
| 2025-06-02 | 7.340 | 7.820 | 7.330 | 7.590 | 7.590 | 6,900 |
| 2025-05-30 | 7.315 | 7.380 | 7.210 | 7.210 | 7.210 | 12,800 |
| 2025-05-29 | 7.230 | 7.350 | 7.210 | 7.300 | 7.300 | 6,000 |
| 2025-05-28 | 7.360 | 7.380 | 7.210 | 7.330 | 7.330 | 7,500 |
| 2025-05-27 | 7.480 | 7.480 | 7.210 | 7.330 | 7.330 | 6,500 |
| 2025-05-26 | 7.260 | 7.490 | 7.040 | 7.490 | 7.490 | 2,700 |
| 2025-05-23 | 7.200 | 7.200 | 6.950 | 6.950 | 6.950 | 19,100 |
| 2025-05-22 | 6.810 | 7.360 | 6.810 | 7.120 | 7.120 | 12,500 |
| 2025-05-21 | 7.390 | 7.390 | 6.960 | 7.180 | 7.180 | 4,400 |
| 2025-05-20 | 6.790 | 7.100 | 6.790 | 6.960 | 6.960 | 6,700 |
| 2025-05-16 | 6.260 | 6.840 | 6.260 | 6.630 | 6.630 | 18,400 |
| 2025-05-15 | 5.630 | 6.260 | 5.630 | 6.260 | 6.260 | 14,500 |
| 2025-05-14 | 5.890 | 5.950 | 5.630 | 5.630 | 5.630 | 7,600 |
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.