Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.120	9.560	9.060	9.560	9.560	4,600
2025-02-13	9.120	9.150	8.960	9.010	9.010	3,800
2025-02-12	8.680	9.010	8.680	8.920	8.920	4,800
2025-02-11	8.130	8.740	7.900	8.740	8.740	13,700
2025-02-10	8.770	8.770	8.230	8.380	8.380	3,500
2025-02-07	8.760	8.850	8.540	8.550	8.550	5,500
2025-02-06	8.950	8.960	8.850	8.850	8.850	1,400
2025-02-05	9.170	9.180	8.910	8.910	8.910	4,600
2025-02-04	9.040	9.100	8.870	8.940	8.940	11,100
2025-02-03	8.660	9.340	8.660	8.840	8.840	3,100
2025-01-31	9.460	9.500	9.140	9.280	9.280	7,500
2025-01-30	9.290	9.480	9.250	9.320	9.320	11,800
2025-01-29	9.690	9.690	8.990	8.990	8.990	8,500
2025-01-28	10.340	10.340	9.480	9.480	9.480	14,300
2025-01-27	10.100	10.350	9.960	9.970	9.970	9,600
2025-01-24	10.330	10.330	10.070	10.170	10.170	3,700
2025-01-23	10.410	10.430	10.300	10.430	10.430	2,700
2025-01-22	10.520	10.520	10.280	10.350	10.350	3,600
2025-01-21	10.620	10.620	10.390	10.390	10.390	4,200
2025-01-20	10.150	10.310	10.100	10.250	10.250	2,800
2025-01-17	10.720	10.720	10.545	10.550	10.550	700
2025-01-16	10.670	10.700	10.630	10.700	10.700	3,200
2025-01-15	10.280	10.570	10.270	10.570	10.570	3,700
2025-01-14	10.750	10.750	10.150	10.420	10.420	5,400
2025-01-13	10.810	10.920	10.650	10.690	10.690	6,800
2025-01-10	11.010	11.150	10.860	10.890	10.890	4,000
2025-01-09	11.140	11.150	11.030	11.150	11.150	2,300
2025-01-08	11.140	11.150	10.890	11.090	11.090	16,500
2025-01-07	11.010	11.140	10.900	10.990	10.990	8,900
2025-01-06	11.170	11.200	10.890	10.970	10.970	11,400
2025-01-03	11.230	11.370	11.040	11.220	11.220	10,000
2025-01-02	10.790	11.450	10.790	11.430	11.430	15,700
2024-12-31	10.250	10.970	10.250	10.800	10.800	6,700
2024-12-30	9.920	10.150	9.880	9.990	9.990	13,100
2024-12-27	10.150	10.340	10.010	10.230	10.230	7,500
2024-12-24	10.230	10.400	10.030	10.030	10.030	8,900
2024-12-23	10.400	10.400	9.980	10.000	10.000	12,100
2024-12-20	10.500	10.500	10.330	10.330	10.330	12,600
2024-12-19	10.490	10.490	10.200	10.395	10.395	5,200
2024-12-18	10.750	10.750	10.180	10.210	10.210	24,100
2024-12-17	10.200	10.350	10.200	10.280	10.280	18,200
2024-12-16	10.560	10.560	10.110	10.230	10.230	31,300
2024-12-13	10.680	10.680	10.160	10.560	10.560	7,800
2024-12-12	10.610	10.680	10.160	10.680	10.680	3,000
2024-12-11	10.790	10.840	10.600	10.700	10.700	3,200
2024-12-10	11.040	11.050	10.800	10.840	10.840	3,200
2024-12-09	10.860	11.020	10.820	10.860	10.860	7,600
2024-12-06	10.800	11.300	10.580	10.660	10.660	80,000
2024-12-05	11.360	11.620	11.250	11.250	11.250	2,700
2024-12-04	11.860	11.860	11.460	11.550	11.550	10,700
2024-12-03	11.720	12.000	11.570	11.710	11.710	7,100
2024-12-02	11.900	11.900	11.600	11.700	11.700	10,000
2024-11-29	11.370	11.480	11.260	11.440	11.440	4,700
2024-11-28	11.230	11.240	10.870	10.870	10.870	1,000
2024-11-27	11.000	11.350	10.910	11.240	11.240	4,300
2024-11-26	10.810	10.850	10.610	10.850	10.850	7,700
2024-11-25	11.040	11.050	10.550	10.590	10.590	5,100
2024-11-22	10.410	10.660	10.410	10.610	10.610	5,100
2024-11-21	10.700	10.740	10.500	10.550	10.550	2,700
2024-11-20	10.750	10.850	10.400	10.700	10.700	21,000

← NewerPage 8 of 21 · 1,259 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.