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

Profound Medical Corp (TSX: PRN )

11.64 +0.57 (+5.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2023 16.28 16.47 15.56 16.47 29,029 -0.02(-0.12%)
Jan 30, 2023 16.90 16.90 16.00 16.49 27,590 -0.75(-4.35%)
Jan 27, 2023 17.00 17.55 16.50 17.24 23,374 +0.03(+0.17%)
Jan 26, 2023 17.21 17.30 16.87 17.21 25,378 -0.09(-0.52%)
Jan 25, 2023 16.75 17.30 15.52 17.30 26,452 +0.00(+0.00%)
Jan 24, 2023 17.10 17.39 16.49 17.30 20,913 -0.25(-1.42%)
Jan 23, 2023 15.76 17.55 15.76 17.55 47,970 +1.52(+9.48%)
Jan 20, 2023 15.36 16.12 15.24 16.03 17,207 +0.54(+3.49%)
Jan 19, 2023 15.35 15.74 14.66 15.49 15,273 -0.01(-0.06%)
Jan 18, 2023 15.79 16.30 15.24 15.50 43,068 -0.28(-1.77%)
Jan 17, 2023 16.13 16.13 14.42 15.78 24,018 -0.51(-3.13%)
Jan 16, 2023 16.08 16.32 15.69 16.29 9,247 -0.25(-1.51%)
Jan 13, 2023 15.75 16.54 15.64 16.54 30,585 +0.80(+5.08%)
Jan 12, 2023 15.01 15.74 14.77 15.74 11,461 +0.74(+4.93%)
Jan 11, 2023 15.20 15.20 14.74 15.00 18,466 +0.36(+2.46%)
Jan 10, 2023 14.74 14.81 14.32 14.64 20,370 -0.16(-1.08%)
Jan 09, 2023 15.67 16.63 14.55 14.80 28,963 -1.13(-7.09%)
Jan 06, 2023 14.88 17.50 14.72 15.93 89,458 +0.96(+6.41%)
Jan 05, 2023 14.27 15.08 13.92 14.97 47,351 +0.46(+3.17%)
Jan 04, 2023 14.72 14.92 14.01 14.51 18,694 -0.57(-3.78%)
Jan 03, 2023 14.51 15.70 14.47 15.08 29,201 +0.60(+4.14%)
Dec 30, 2022 14.48 0 -0.29(-1.96%)
Dec 29, 2022 13.80 14.77 13.62 14.77 34,366 +0.93(+6.72%)
Dec 28, 2022 13.16 13.85 13.15 13.84 26,719 +0.00(+0.00%)
Dec 23, 2022 13.84 0 +1.18(+9.32%)
Dec 22, 2022 11.68 12.76 11.68 12.66 29,068 +0.72(+6.03%)
Dec 21, 2022 10.94 11.96 10.82 11.94 29,545 +1.01(+9.24%)
Dec 20, 2022 12.34 12.55 10.41 10.93 55,334 -1.62(-12.91%)
Dec 19, 2022 14.31 14.31 12.50 12.55 56,949 -1.61(-11.37%)
Dec 16, 2022 11.72 14.50 11.72 14.16 85,519 +2.21(+18.49%)
Dec 15, 2022 12.11 12.50 11.15 11.95 77,826 -0.16(-1.32%)
Dec 14, 2022 9.830 12.22 9.710 12.11 78,313 +2.26(+22.94%)
Dec 13, 2022 9.160 9.850 8.970 9.850 49,482 +0.77(+8.48%)
Dec 12, 2022 8.770 9.150 8.390 9.080 23,942 +0.40(+4.61%)
Dec 09, 2022 6.940 8.680 6.940 8.680 52,168 +1.48(+20.56%)
Dec 08, 2022 6.910 7.200 6.910 7.200 41,675 +0.29(+4.20%)
Dec 07, 2022 6.920 7.290 6.810 6.910 19,230 -0.14(-1.99%)
Dec 06, 2022 7.080 7.210 7.010 7.050 65,184 -0.10(-1.40%)
Dec 05, 2022 7.180 7.380 7.110 7.150 87,670 +0.06(+0.85%)
Dec 02, 2022 6.650 7.120 6.640 7.090 155,432 +0.46(+6.94%)
Dec 01, 2022 6.650 6.830 6.600 6.630 33,518 +0.13(+2.00%)
Nov 30, 2022 6.150 6.500 6.140 6.500 24,045 +0.27(+4.33%)
Nov 29, 2022 6.350 6.480 6.120 6.230 24,651 -0.12(-1.89%)
Nov 28, 2022 6.460 6.610 6.350 6.350 20,700 -0.27(-4.08%)
Nov 25, 2022 6.690 6.700 6.530 6.620 14,900 -0.20(-2.93%)
Nov 24, 2022 6.520 6.820 6.510 6.820 1,750 +0.22(+3.33%)
Nov 23, 2022 6.710 6.720 6.550 6.600 2,983 +0.01(+0.15%)
Nov 22, 2022 6.700 6.700 6.540 6.590 3,478 -0.01(-0.15%)
Nov 21, 2022 6.540 6.680 6.410 6.600 4,880 +0.07(+1.07%)
Nov 18, 2022 6.600 6.600 6.430 6.530 14,049 -0.08(-1.21%)
Nov 17, 2022 6.510 6.650 6.400 6.610 16,500 +0.06(+0.92%)
Nov 16, 2022 6.890 6.890 6.490 6.550 16,078 -0.25(-3.68%)
Nov 15, 2022 6.720 6.900 6.610 6.800 55,121 +0.39(+6.08%)
Nov 14, 2022 6.420 6.510 6.350 6.410 34,746 -0.01(-0.16%)
Nov 11, 2022 6.560 6.640 6.130 6.420 14,400 +0.20(+3.22%)
Nov 10, 2022 6.780 6.950 6.220 6.220 45,672 -0.38(-5.76%)
Nov 09, 2022 6.630 6.850 6.430 6.600 39,969 +0.05(+0.76%)
Nov 08, 2022 6.800 7.010 6.550 6.550 11,710 -0.24(-3.53%)
Nov 07, 2022 6.220 7.120 6.210 6.790 136,789 +0.59(+9.52%)
Nov 04, 2022 5.460 6.500 5.460 6.200 58,975 +0.82(+15.24%)
Nov 03, 2022 5.170 5.380 5.090 5.380 2,703 +0.29(+5.70%)
Nov 02, 2022 5.400 5.400 5.090 5.090 5,287 -0.37(-6.78%)
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.