Profound Medical Corp. (TSX:PRN)
Canada
· Delayed Price · Currency is CAD 8.06
-0.33 (-3.93%)
Jun 27, 2025, 3:33 PM EDT
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.30 | 8.30 | 8.04 | 8.06 | 8.06 | -3.93% | 3,317 |
| Jun 26, 2025 | 8.49 | 8.49 | 8.10 | 8.39 | 8.39 | -0.36% | 4,900 |
| Jun 25, 2025 | 8.61 | 8.66 | 8.31 | 8.42 | 8.42 | -0.82% | 4,515 |
| Jun 24, 2025 | 8.43 | 8.63 | 8.20 | 8.49 | 8.49 | 2.91% | 4,700 |
| Jun 23, 2025 | 8.51 | 8.65 | 8.25 | 8.25 | 8.25 | -6.04% | 5,100 |
| Jun 20, 2025 | 9.10 | 9.10 | 8.67 | 8.78 | 8.78 | -4.57% | 4,543 |
| Jun 19, 2025 | 9.20 | 9.20 | 8.76 | 9.20 | 9.20 | -2.13% | 1,820 |
| Jun 18, 2025 | 9.25 | 9.45 | 9.21 | 9.40 | 9.40 | 0.97% | 11,017 |
| Jun 17, 2025 | 9.49 | 9.49 | 9.10 | 9.31 | 9.31 | 1.20% | 7,110 |
| Jun 16, 2025 | 8.82 | 9.26 | 8.80 | 9.20 | 9.20 | 2.68% | 2,700 |
| Jun 13, 2025 | 8.51 | 9.06 | 8.51 | 8.96 | 8.96 | 5.16% | 3,700 |
| Jun 12, 2025 | 9.23 | 9.34 | 8.51 | 8.52 | 8.52 | -9.07% | 10,100 |
| Jun 11, 2025 | 9.40 | 10.14 | 9.07 | 9.37 | 9.37 | 2.97% | 17,800 |
| Jun 10, 2025 | 7.99 | 9.46 | 7.99 | 9.10 | 9.10 | 15.63% | 20,200 |
| Jun 9, 2025 | 7.61 | 7.87 | 7.61 | 7.87 | 7.87 | 3.15% | 16,402 |
| Jun 6, 2025 | 7.70 | 7.77 | 7.63 | 7.63 | 7.63 | 0.26% | 1,622 |
| Jun 5, 2025 | 7.54 | 7.79 | 7.50 | 7.61 | 7.61 | 1.47% | 3,900 |
| Jun 4, 2025 | 7.61 | 7.73 | 7.50 | 7.50 | 7.50 | -1.45% | 3,800 |
| Jun 3, 2025 | 7.64 | 7.89 | 7.52 | 7.61 | 7.61 | 0.26% | 5,248 |
| Jun 2, 2025 | 7.34 | 7.82 | 7.33 | 7.59 | 7.59 | 5.27% | 6,900 |
| May 30, 2025 | 7.32 | 7.38 | 7.21 | 7.21 | 7.21 | -1.23% | 12,800 |
| May 29, 2025 | 7.23 | 7.35 | 7.21 | 7.30 | 7.30 | -0.41% | 6,000 |
| May 28, 2025 | 7.36 | 7.38 | 7.21 | 7.33 | 7.33 | - | 7,530 |
| May 27, 2025 | 7.48 | 7.48 | 7.21 | 7.33 | 7.33 | -2.14% | 6,500 |
| May 26, 2025 | 7.26 | 7.49 | 7.04 | 7.49 | 7.49 | 7.77% | 2,700 |
| May 23, 2025 | 7.20 | 7.20 | 6.95 | 6.95 | 6.95 | -2.39% | 19,104 |
| May 22, 2025 | 6.81 | 7.36 | 6.81 | 7.12 | 7.12 | -0.84% | 12,500 |
| May 21, 2025 | 7.39 | 7.39 | 6.96 | 7.18 | 7.18 | 3.16% | 4,400 |
| May 20, 2025 | 6.79 | 7.10 | 6.79 | 6.96 | 6.96 | 4.98% | 6,734 |
| May 16, 2025 | 6.26 | 6.84 | 6.26 | 6.63 | 6.63 | 5.91% | 18,400 |
| May 15, 2025 | 5.63 | 6.26 | 5.63 | 6.26 | 6.26 | 11.19% | 14,500 |
| May 14, 2025 | 5.89 | 5.95 | 5.63 | 5.63 | 5.63 | -5.38% | 7,631 |
| May 13, 2025 | 6.37 | 6.37 | 5.80 | 5.95 | 5.95 | -0.83% | 16,831 |
| May 12, 2025 | 6.60 | 6.66 | 6.00 | 6.00 | 6.00 | -6.54% | 39,335 |
| May 9, 2025 | 6.92 | 6.93 | 6.22 | 6.42 | 6.42 | -6.96% | 27,338 |
| May 8, 2025 | 6.80 | 6.98 | 6.70 | 6.90 | 6.90 | 4.70% | 22,009 |
| May 7, 2025 | 6.88 | 6.88 | 6.59 | 6.59 | 6.59 | -3.80% | 18,800 |
| May 6, 2025 | 7.64 | 7.64 | 6.85 | 6.85 | 6.85 | -9.27% | 6,019 |
| May 5, 2025 | 7.82 | 7.82 | 7.40 | 7.55 | 7.55 | 2.86% | 10,033 |
| May 2, 2025 | 6.85 | 7.34 | 6.65 | 7.34 | 7.34 | 9.55% | 12,733 |
| May 1, 2025 | 6.76 | 6.77 | 6.62 | 6.70 | 6.70 | -3.32% | 6,100 |
| Apr 30, 2025 | 6.97 | 6.97 | 6.59 | 6.93 | 6.93 | 2.67% | 6,800 |
| Apr 29, 2025 | 6.32 | 6.85 | 6.32 | 6.75 | 6.75 | 2.90% | 5,930 |
| Apr 28, 2025 | 6.63 | 6.64 | 6.56 | 6.56 | 6.56 | - | 442 |
| Apr 25, 2025 | 7.00 | 7.00 | 6.36 | 6.56 | 6.56 | -0.15% | 9,000 |
| Apr 24, 2025 | 6.63 | 6.78 | 6.50 | 6.57 | 6.57 | -1.50% | 6,930 |
| Apr 23, 2025 | 6.51 | 6.92 | 6.51 | 6.67 | 6.67 | 3.25% | 1,800 |
| Apr 22, 2025 | 6.21 | 6.50 | 6.20 | 6.46 | 6.46 | 0.78% | 3,900 |
| Apr 21, 2025 | 7.10 | 7.10 | 6.17 | 6.41 | 6.41 | -3.03% | 1,140 |
| Apr 17, 2025 | 6.52 | 6.75 | 6.52 | 6.61 | 6.61 | -0.75% | 900 |