Profound Medical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	10.830	10.930	10.760	10.860	10.860	2,400
2024-11-18	11.130	11.130	10.950	11.070	11.070	6,100
2024-11-15	11.240	11.540	10.900	11.020	11.020	7,400
2024-11-14	11.440	11.440	11.070	11.300	11.300	3,000
2024-11-13	11.480	11.480	11.050	11.240	11.240	4,800
2024-11-12	11.250	11.350	11.220	11.320	11.320	1,400
2024-11-11	11.980	11.980	10.960	11.420	11.420	11,400
2024-11-08	12.250	12.720	11.500	11.980	11.980	11,600
2024-11-07	11.160	12.740	11.160	12.350	12.350	41,200
2024-11-06	11.180	11.380	11.000	11.200	11.200	7,400
2024-11-05	11.490	11.600	10.940	10.940	10.940	4,700
2024-11-04	11.450	11.600	10.980	11.360	11.360	15,000
2024-11-01	10.200	10.310	10.200	10.300	10.300	1,200
2024-10-31	10.110	10.190	10.100	10.150	10.150	1,700
2024-10-30	10.460	10.460	10.280	10.390	10.390	6,000
2024-10-29	10.470	10.470	10.260	10.290	10.290	10,200
2024-10-28	10.100	10.450	10.100	10.440	10.440	8,000
2024-10-25	9.950	10.100	9.950	10.090	10.090	3,100
2024-10-24	10.120	10.120	9.980	9.980	9.980	5,900
2024-10-23	10.300	10.300	10.010	10.010	10.010	21,100
2024-10-22	10.400	10.500	10.300	10.300	10.300	9,329
2024-10-21	10.500	10.720	10.320	10.320	10.320	11,150
2024-10-18	10.630	10.760	10.630	10.750	10.750	300
2024-10-17	10.450	10.790	10.450	10.690	10.690	4,100
2024-10-16	10.500	10.600	10.370	10.550	10.550	9,550
2024-10-15	10.500	10.750	10.490	10.550	10.550	4,600
2024-10-11	10.435	10.640	10.330	10.450	10.450	7,500
2024-10-10	10.500	10.500	10.280	10.280	10.280	2,500
2024-10-09	10.560	10.600	10.350	10.400	10.400	2,100
2024-10-08	10.680	10.680	10.520	10.530	10.530	1,200
2024-10-07	10.550	10.590	10.300	10.370	10.370	19,400
2024-10-04	10.790	10.880	10.650	10.680	10.680	7,900
2024-10-03	10.870	11.020	10.690	10.770	10.770	3,100
2024-10-02	10.910	11.310	10.910	11.020	11.020	7,100
2024-10-01	10.990	10.990	10.740	10.740	10.740	1,646
2024-09-30	10.690	10.920	10.690	10.760	10.760	5,830
2024-09-27	10.800	10.820	10.660	10.730	10.730	2,600
2024-09-26	10.430	10.990	10.300	10.600	10.600	15,600
2024-09-25	10.160	10.210	10.030	10.090	10.090	17,000
2024-09-24	10.300	10.300	10.150	10.150	10.150	8,900
2024-09-23	10.550	10.550	10.040	10.180	10.180	28,300
2024-09-20	10.680	10.850	10.450	10.450	10.450	9,300
2024-09-19	10.350	10.970	10.340	10.650	10.650	5,200
2024-09-18	10.650	10.650	10.200	10.300	10.300	12,700
2024-09-17	10.710	10.710	10.430	10.450	10.450	7,900
2024-09-16	10.910	10.910	10.500	10.570	10.570	4,400
2024-09-13	11.000	11.000	10.480	10.560	10.560	15,500
2024-09-12	10.510	11.030	10.510	10.760	10.760	6,700
2024-09-11	11.070	11.520	10.640	10.850	10.850	9,100
2024-09-10	10.820	10.880	10.160	10.830	10.830	13,100
2024-09-09	11.480	11.480	10.830	10.900	10.900	12,700
2024-09-06	11.250	11.340	11.140	11.140	11.140	6,600
2024-09-05	11.660	11.660	11.150	11.240	11.240	10,700
2024-09-04	11.810	11.810	11.500	11.550	11.550	5,400
2024-09-03	12.500	12.500	11.510	11.510	11.510	12,800
2024-08-30	12.600	12.680	12.160	12.360	12.360	2,400
2024-08-29	13.140	13.140	12.380	12.570	12.570	2,400
2024-08-28	12.550	12.550	12.070	12.200	12.200	9,300
2024-08-27	12.890	12.890	12.300	12.380	12.380	1,500
2024-08-26	12.240	12.720	12.240	12.450	12.450	3,700

← NewerPage 9 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.