Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Profound Medical Corp (TSX: PRN )

11.07 -1.16 (-9.48%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.8800 0.8800 0.8200 0.8300 44,785 -0.02(-2.35%)
Jan 30, 2019 0.8400 0.8500 0.8200 0.8500 68,500 +0.04(+4.94%)
Jan 29, 2019 0.8100 0.8300 0.8100 0.8100 11,600 -0.04(-4.71%)
Jan 28, 2019 0.8500 0.8500 0.8400 0.8500 13,390 +0.00(+0.00%)
Jan 25, 2019 0.8300 0.8500 0.8300 0.8500 8,173 +0.00(+0.00%)
Jan 24, 2019 0.8500 0.8700 0.8400 0.8500 54,255 -0.01(-1.16%)
Jan 23, 2019 0.8400 0.8800 0.8300 0.8600 61,680 +0.03(+3.61%)
Jan 22, 2019 0.7800 0.8500 0.7500 0.8300 283,000 +0.07(+9.21%)
Jan 21, 2019 0.7700 0.7700 0.7600 0.7600 4,500 -0.02(-2.56%)
Jan 18, 2019 0.8000 0.8000 0.7600 0.7800 21,902 -0.03(-3.70%)
Jan 17, 2019 0.8400 0.8400 0.7800 0.8100 9,350 +0.03(+3.85%)
Jan 16, 2019 0.8300 0.8400 0.7800 0.7800 13,500 -0.04(-4.88%)
Jan 15, 2019 0.8200 0.8300 0.8200 0.8200 12,850 -0.01(-1.20%)
Jan 14, 2019 0.8000 0.8300 0.7800 0.8300 70,750 +0.00(+0.00%)
Jan 11, 2019 0.7900 0.8300 0.7900 0.8300 57,491 +0.04(+5.06%)
Jan 10, 2019 0.7500 0.7900 0.7500 0.7900 15,990 +0.05(+6.76%)
Jan 09, 2019 0.7600 0.7600 0.7100 0.7400 14,500 -0.01(-1.33%)
Jan 08, 2019 0.7100 0.7800 0.7100 0.7500 72,800 +0.04(+5.63%)
Jan 07, 2019 0.6800 0.7100 0.6700 0.7100 28,740 +0.04(+5.97%)
Jan 04, 2019 0.6500 0.6900 0.6400 0.6700 94,090 +0.02(+3.08%)
Jan 03, 2019 0.6700 0.7000 0.6500 0.6500 37,167 -0.02(-2.99%)
Jan 02, 2019 0.5700 0.6700 0.5600 0.6700 28,000 +0.12(+21.82%)
Dec 31, 2018 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Dec 28, 2018 0.5600 0.5900 0.5200 0.5200 70,991 -0.03(-5.45%)
Dec 27, 2018 0.5800 0.5800 0.5100 0.5500 84,750 +0.00(+0.00%)
Dec 24, 2018 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Dec 21, 2018 0.5000 0.5000 0.4800 0.5000 18,130 +0.03(+6.38%)
Dec 20, 2018 0.5400 0.5400 0.4600 0.4700 256,084 -0.06(-11.32%)
Dec 19, 2018 0.5700 0.5700 0.5000 0.5300 240,000 -0.05(-8.62%)
Dec 18, 2018 0.6000 0.6000 0.5600 0.5800 10,100 -0.01(-1.69%)
Dec 17, 2018 0.5900 0.5900 0.5900 0.5900 13,000 -0.02(-3.28%)
Dec 14, 2018 0.5700 0.6100 0.5700 0.6100 7,900 -0.03(-4.69%)
Dec 13, 2018 0.5800 0.6500 0.5500 0.6400 42,040 +0.05(+8.47%)
Dec 12, 2018 0.5500 0.5900 0.5500 0.5900 128,072 +0.09(+18.00%)
Dec 11, 2018 0.6000 0.6000 0.5000 0.5000 316,300 -0.09(-15.25%)
Dec 10, 2018 0.6000 0.6000 0.5900 0.5900 45,000 -0.01(-1.67%)
Dec 07, 2018 0.6000 0.6000 0.6000 0.6000 6,500 +0.00(+0.00%)
Dec 06, 2018 0.6300 0.6300 0.6000 0.6000 76,345 -0.05(-7.69%)
Dec 05, 2018 0.6400 0.6700 0.6300 0.6500 6,000 +0.02(+3.17%)
Dec 04, 2018 0.6700 0.6900 0.6200 0.6300 96,000 -0.06(-8.70%)
Dec 03, 2018 0.6500 0.6900 0.6500 0.6900 211,280 +0.06(+9.52%)
Nov 30, 2018 0.6000 0.6300 0.6000 0.6300 612,600 +0.03(+5.00%)
Nov 29, 2018 0.6300 0.6300 0.5900 0.6000 316,774 +0.00(+0.00%)
Nov 28, 2018 0.5900 0.6000 0.5900 0.6000 132,500 +0.01(+1.69%)
Nov 27, 2018 0.6400 0.6400 0.5900 0.5900 44,000 +0.00(+0.00%)
Nov 26, 2018 0.6000 0.6000 0.5900 0.5900 31,175 -0.01(-1.67%)
Nov 23, 2018 0.6000 0.6000 0.6000 0.6000 4,500 +0.02(+3.45%)
Nov 22, 2018 0.5800 0.5800 0.5800 0.5800 970 +0.02(+3.57%)
Nov 21, 2018 0.5700 0.5800 0.5600 0.5600 57,375 -0.03(-5.08%)
Nov 20, 2018 0.5900 0.5900 0.5800 0.5900 7,500 -0.01(-1.67%)
Nov 19, 2018 0.5800 0.6000 0.5700 0.6000 13,000 +0.01(+1.69%)
Nov 16, 2018 0.5900 0.5900 0.5700 0.5900 12,000 -0.01(-1.67%)
Nov 15, 2018 0.6200 0.6200 0.6000 0.6000 97,000 +0.00(+0.00%)
Nov 14, 2018 0.6300 0.6300 0.6000 0.6000 69,000 -0.02(-3.23%)
Nov 13, 2018 0.6600 0.6600 0.6200 0.6200 5,000 +0.02(+3.33%)
Nov 12, 2018 0.6500 0.6700 0.6000 0.6000 119,648 -0.02(-3.23%)
Nov 09, 2018 0.7400 0.7400 0.6100 0.6200 79,320 -0.12(-16.22%)
Nov 08, 2018 0.6900 0.7500 0.6900 0.7400 60,625 +0.05(+7.25%)
Nov 07, 2018 0.6800 0.6900 0.6800 0.6900 8,000 +0.03(+4.55%)
Nov 06, 2018 0.5900 0.6600 0.5900 0.6600 263,600 +0.06(+10.00%)
Nov 05, 2018 0.6000 0.6000 0.6000 0.6000 2,250 -0.01(-1.64%)
Nov 02, 2018 0.6100 0.6100 0.6100 0.6100 36,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.