Profound Medical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.070 | 9.070 | 8.250 | 8.250 | 8.250 | 15,929 |
| 2026-10-16 | 9.290 | 9.290 | 8.510 | 8.540 | 8.540 | 10,390 |
| 2026-10-15 | 9.890 | 9.890 | 8.910 | 8.980 | 8.980 | 8,200 |
| 2026-10-14 | 10.020 | 10.070 | 9.350 | 9.400 | 9.400 | 7,400 |
| 2026-10-13 | 9.930 | 10.350 | 9.760 | 9.990 | 9.990 | 34,200 |
| 2026-10-09 | 9.970 | 10.230 | 9.750 | 9.830 | 9.830 | 28,900 |
| 2026-10-08 | 9.340 | 9.850 | 8.750 | 9.840 | 9.840 | 64,100 |
| 2026-10-07 | 8.660 | 8.660 | 8.090 | 8.160 | 8.160 | 6,500 |
| 2026-10-06 | 8.750 | 8.990 | 8.580 | 8.660 | 8.660 | 5,000 |
| 2026-10-05 | 8.220 | 8.710 | 8.220 | 8.600 | 8.600 | 7,500 |
| 2026-10-02 | 8.310 | 8.470 | 8.260 | 8.360 | 8.360 | 2,700 |
| 2026-10-01 | 8.280 | 8.510 | 8.250 | 8.350 | 8.350 | 5,700 |
| 2026-09-30 | 8.160 | 8.430 | 8.160 | 8.340 | 8.340 | 3,400 |
| 2026-09-29 | 8.400 | 8.410 | 8.090 | 8.090 | 8.090 | 14,300 |
| 2026-09-28 | 8.290 | 8.430 | 8.030 | 8.410 | 8.410 | 11,000 |
| 2026-09-25 | 8.090 | 8.200 | 7.960 | 8.170 | 8.170 | 6,800 |
| 2026-09-24 | 8.010 | 8.010 | 7.910 | 7.920 | 7.920 | 1,400 |
| 2026-09-23 | 8.120 | 8.150 | 7.980 | 8.090 | 8.090 | 15,300 |
| 2026-09-22 | 8.570 | 8.670 | 8.250 | 8.250 | 8.250 | 4,600 |
| 2026-09-21 | 8.330 | 8.940 | 8.330 | 8.560 | 8.560 | 8,000 |
| 2026-09-18 | 8.250 | 8.370 | 8.070 | 8.310 | 8.310 | 11,100 |
| 2026-09-17 | 8.330 | 8.460 | 8.200 | 8.230 | 8.230 | 7,300 |
| 2026-09-16 | 9.110 | 9.110 | 7.860 | 8.180 | 8.180 | 5,900 |
| 2026-09-15 | 8.000 | 8.130 | 7.880 | 7.920 | 7.920 | 12,400 |
| 2026-09-14 | 8.250 | 8.310 | 8.030 | 8.030 | 8.030 | 16,500 |
| 2026-09-11 | 9.000 | 9.000 | 7.700 | 8.380 | 8.380 | 24,400 |
| 2026-09-10 | 9.390 | 9.420 | 8.200 | 8.200 | 8.200 | 47,400 |
| 2026-09-09 | 9.310 | 9.460 | 9.090 | 9.310 | 9.310 | 30,100 |
| 2026-09-08 | 9.560 | 9.560 | 9.290 | 9.390 | 9.390 | 9,100 |
| 2026-09-04 | 9.450 | 9.580 | 9.450 | 9.540 | 9.540 | 5,200 |
| 2026-09-03 | 9.520 | 9.530 | 9.390 | 9.440 | 9.440 | 7,800 |
| 2026-09-02 | 9.410 | 9.500 | 9.380 | 9.430 | 9.430 | 6,400 |
| 2026-09-01 | 9.470 | 9.480 | 9.400 | 9.450 | 9.450 | 6,500 |
| 2026-08-31 | 9.360 | 9.620 | 9.250 | 9.450 | 9.450 | 7,300 |
| 2026-08-28 | 9.670 | 9.670 | 9.490 | 9.500 | 9.500 | 9,800 |
| 2026-08-27 | 9.850 | 9.850 | 9.600 | 9.640 | 9.640 | 3,900 |
| 2026-08-26 | 9.520 | 10.210 | 9.520 | 9.900 | 9.900 | 54,200 |
| 2026-08-25 | 9.840 | 9.840 | 9.310 | 9.420 | 9.420 | 14,115 |
| 2026-08-24 | 9.330 | 9.780 | 9.330 | 9.480 | 9.480 | 5,603 |
| 2026-08-21 | 9.060 | 9.380 | 9.060 | 9.320 | 9.320 | 1,500 |
| 2026-08-20 | 9.600 | 9.640 | 9.100 | 9.100 | 9.100 | 12,200 |
| 2026-08-19 | 9.820 | 10.070 | 9.700 | 9.750 | 9.750 | 6,200 |
| 2026-08-18 | 9.320 | 9.890 | 9.320 | 9.760 | 9.760 | 10,600 |
| 2026-08-17 | 9.200 | 9.430 | 9.030 | 9.200 | 9.200 | 16,300 |
| 2026-08-14 | 9.430 | 9.630 | 9.080 | 9.200 | 9.200 | 7,400 |
| 2026-08-13 | 9.800 | 9.910 | 9.360 | 9.360 | 9.360 | 15,700 |
| 2026-08-12 | 9.725 | 9.850 | 9.525 | 9.720 | 9.720 | 26,100 |
| 2026-08-11 | 10.100 | 10.330 | 9.720 | 9.740 | 9.740 | 24,211 |
| 2026-08-10 | 10.420 | 10.505 | 10.050 | 10.200 | 10.200 | 17,085 |
| 2026-08-07 | 11.050 | 11.050 | 9.760 | 10.300 | 10.300 | 26,700 |
| 2026-08-06 | 10.840 | 11.350 | 10.840 | 11.100 | 11.100 | 9,200 |
| 2026-08-05 | 11.700 | 11.710 | 11.090 | 11.210 | 11.210 | 10,400 |
| 2026-08-04 | 10.940 | 11.980 | 10.940 | 11.760 | 11.760 | 41,600 |
| 2026-07-31 | 10.240 | 10.410 | 10.200 | 10.380 | 10.380 | 8,900 |
| 2026-07-30 | 10.230 | 10.290 | 10.060 | 10.260 | 10.260 | 5,400 |
| 2026-07-29 | 10.220 | 10.550 | 9.850 | 10.240 | 10.240 | 25,900 |
| 2026-07-28 | 10.330 | 10.660 | 10.070 | 10.270 | 10.270 | 9,800 |
| 2026-07-27 | 10.400 | 10.930 | 10.200 | 10.440 | 10.440 | 45,100 |
| 2026-07-24 | 9.520 | 10.480 | 9.520 | 10.280 | 10.280 | 44,200 |
| 2026-07-23 | 9.970 | 9.970 | 9.550 | 9.660 | 9.660 | 2,300 |
Page 1 of 3 · 126 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.