Profound Medical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6.370 | 6.370 | 5.800 | 5.950 | 5.950 | 16,800 |
| 2025-05-12 | 6.600 | 6.660 | 6.000 | 6.000 | 6.000 | 39,300 |
| 2025-05-09 | 6.920 | 6.930 | 6.220 | 6.420 | 6.420 | 27,300 |
| 2025-05-08 | 6.800 | 6.980 | 6.700 | 6.900 | 6.900 | 22,000 |
| 2025-05-07 | 6.880 | 6.880 | 6.590 | 6.590 | 6.590 | 18,800 |
| 2025-05-06 | 7.640 | 7.640 | 6.850 | 6.850 | 6.850 | 6,000 |
| 2025-05-05 | 7.820 | 7.820 | 7.400 | 7.550 | 7.550 | 10,000 |
| 2025-05-02 | 6.850 | 7.340 | 6.650 | 7.340 | 7.340 | 12,700 |
| 2025-05-01 | 6.760 | 6.770 | 6.620 | 6.700 | 6.700 | 6,100 |
| 2025-04-30 | 6.970 | 6.970 | 6.590 | 6.930 | 6.930 | 6,800 |
| 2025-04-29 | 6.320 | 6.850 | 6.320 | 6.750 | 6.750 | 5,900 |
| 2025-04-28 | 6.630 | 6.640 | 6.560 | 6.560 | 6.560 | 400 |
| 2025-04-25 | 7.000 | 7.000 | 6.360 | 6.560 | 6.560 | 9,000 |
| 2025-04-24 | 6.630 | 6.780 | 6.500 | 6.570 | 6.570 | 6,900 |
| 2025-04-23 | 6.510 | 6.920 | 6.510 | 6.670 | 6.670 | 1,800 |
| 2025-04-22 | 6.210 | 6.500 | 6.200 | 6.460 | 6.460 | 3,900 |
| 2025-04-21 | 7.100 | 7.100 | 6.170 | 6.410 | 6.410 | 1,140 |
| 2025-04-17 | 6.520 | 6.750 | 6.520 | 6.610 | 6.610 | 900 |
| 2025-04-16 | 6.940 | 6.940 | 6.580 | 6.660 | 6.660 | 4,900 |
| 2025-04-15 | 6.570 | 6.840 | 6.570 | 6.750 | 6.750 | 2,000 |
| 2025-04-14 | 6.650 | 6.770 | 6.650 | 6.670 | 6.670 | 6,200 |
| 2025-04-11 | 6.490 | 6.560 | 6.470 | 6.470 | 6.470 | 2,500 |
| 2025-04-10 | 6.320 | 6.320 | 6.200 | 6.320 | 6.320 | 7,500 |
| 2025-04-09 | 5.970 | 6.350 | 5.580 | 6.340 | 6.340 | 10,700 |
| 2025-04-08 | 6.810 | 7.120 | 6.440 | 6.440 | 6.440 | 14,591 |
| 2025-04-07 | 7.150 | 7.150 | 6.690 | 6.690 | 6.690 | 3,647 |
| 2025-04-04 | 7.420 | 7.420 | 6.930 | 7.050 | 7.050 | 6,700 |
| 2025-04-03 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 600 |
| 2025-04-02 | 8.440 | 8.440 | 7.860 | 7.860 | 7.860 | 4,900 |
| 2025-04-01 | 8.560 | 8.560 | 8.300 | 8.300 | 8.300 | 800 |
| 2025-03-31 | 8.630 | 8.630 | 8.210 | 8.210 | 8.210 | 3,000 |
| 2025-03-28 | 8.900 | 8.900 | 6.770 | 8.680 | 8.680 | 71,000 |
| 2025-03-27 | 9.290 | 9.290 | 8.850 | 8.850 | 8.850 | 7,300 |
| 2025-03-26 | 9.370 | 9.440 | 9.330 | 9.420 | 9.420 | 1,300 |
| 2025-03-25 | 9.600 | 9.640 | 9.340 | 9.440 | 9.440 | 3,800 |
| 2025-03-24 | 9.870 | 9.870 | 9.690 | 9.700 | 9.700 | 4,800 |
| 2025-03-21 | 9.650 | 10.000 | 9.620 | 10.000 | 10.000 | 8,500 |
| 2025-03-20 | 9.290 | 10.280 | 9.290 | 9.670 | 9.670 | 23,200 |
| 2025-03-19 | 9.010 | 10.030 | 9.010 | 10.030 | 10.030 | 6,400 |
| 2025-03-18 | 9.660 | 9.750 | 9.650 | 9.670 | 9.670 | 600 |
| 2025-03-17 | 9.770 | 9.930 | 9.280 | 9.660 | 9.660 | 4,900 |
| 2025-03-14 | 10.000 | 10.140 | 9.795 | 9.830 | 9.830 | 5,400 |
| 2025-03-13 | 10.450 | 10.450 | 9.820 | 10.000 | 10.000 | 3,000 |
| 2025-03-12 | 9.600 | 10.220 | 9.490 | 10.220 | 10.220 | 3,000 |
| 2025-03-11 | 9.550 | 9.640 | 9.200 | 9.540 | 9.540 | 8,200 |
| 2025-03-10 | 9.790 | 9.800 | 9.370 | 9.680 | 9.680 | 1,500 |
| 2025-03-07 | 10.060 | 10.450 | 9.840 | 9.910 | 9.910 | 7,400 |
| 2025-03-06 | 10.290 | 10.450 | 10.180 | 10.340 | 10.340 | 3,500 |
| 2025-03-05 | 10.000 | 10.300 | 9.990 | 10.300 | 10.300 | 1,600 |
| 2025-03-04 | 10.030 | 10.300 | 9.750 | 10.300 | 10.300 | 2,500 |
| 2025-03-03 | 10.260 | 10.270 | 10.020 | 10.110 | 10.110 | 2,300 |
| 2025-02-28 | 9.930 | 10.030 | 9.890 | 9.890 | 9.890 | 700 |
| 2025-02-27 | 10.640 | 10.640 | 10.260 | 10.270 | 10.270 | 1,800 |
| 2025-02-26 | 10.170 | 10.560 | 10.170 | 10.410 | 10.410 | 1,500 |
| 2025-02-25 | 10.200 | 10.200 | 9.860 | 10.160 | 10.160 | 2,900 |
| 2025-02-24 | 10.810 | 10.850 | 10.550 | 10.610 | 10.610 | 4,800 |
| 2025-02-21 | 10.620 | 10.930 | 10.560 | 10.600 | 10.600 | 10,600 |
| 2025-02-20 | 10.350 | 10.510 | 9.930 | 10.510 | 10.510 | 7,800 |
| 2025-02-19 | 9.410 | 10.090 | 9.410 | 10.090 | 10.090 | 8,600 |
| 2025-02-18 | 9.660 | 9.710 | 9.290 | 9.620 | 9.620 | 4,800 |
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.