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

Profound Medical Corp (TSX: PRN )

10.01 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 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 (%)
Oct 31, 2022 5.640 5.640 5.520 5.600 37,806 +0.09(+1.63%)
Oct 28, 2022 4.820 5.510 4.820 5.510 8,344 +0.77(+16.24%)
Oct 27, 2022 4.280 4.760 4.240 4.740 18,800 +0.41(+9.47%)
Oct 26, 2022 4.360 4.480 4.210 4.330 27,509 -0.15(-3.35%)
Oct 25, 2022 4.600 4.730 4.390 4.480 14,818 -0.05(-1.10%)
Oct 24, 2022 4.800 4.830 4.360 4.530 10,706 -0.16(-3.41%)
Oct 21, 2022 4.440 4.900 4.440 4.690 11,500 +0.19(+4.22%)
Oct 20, 2022 4.630 4.650 4.450 4.500 23,637 -0.13(-2.81%)
Oct 19, 2022 4.610 4.730 4.600 4.630 8,794 -0.04(-0.86%)
Oct 18, 2022 4.950 4.970 4.630 4.670 13,664 -0.23(-4.69%)
Oct 17, 2022 4.810 5.200 4.810 4.900 10,503 -0.05(-1.01%)
Oct 14, 2022 4.990 5.260 4.920 4.950 13,304 -0.03(-0.60%)
Oct 13, 2022 5.020 5.160 4.910 4.980 108,932 -0.01(-0.20%)
Oct 12, 2022 5.440 5.440 4.920 4.990 18,275 -0.32(-6.03%)
Oct 11, 2022 5.390 5.390 4.610 5.310 57,513 -0.04(-0.75%)
Oct 07, 2022 5.350 0 -0.17(-3.08%)
Oct 06, 2022 5.710 5.950 5.510 5.520 8,734 -0.26(-4.50%)
Oct 05, 2022 5.320 5.920 5.320 5.780 13,310 +0.45(+8.44%)
Oct 04, 2022 5.620 5.680 5.310 5.330 5,392 -0.04(-0.74%)
Oct 03, 2022 5.600 5.770 5.370 5.370 11,223 -0.22(-3.94%)
Sep 30, 2022 5.750 5.850 5.590 5.590 2,500 -0.04(-0.71%)
Sep 29, 2022 5.890 5.910 5.500 5.630 13,048 -0.33(-5.54%)
Sep 28, 2022 5.620 6.000 5.530 5.960 6,995 +0.41(+7.39%)
Sep 27, 2022 5.600 5.760 5.540 5.550 7,492 +0.08(+1.46%)
Sep 26, 2022 5.450 6.080 5.450 5.470 14,801 +0.10(+1.86%)
Sep 23, 2022 5.460 5.500 5.290 5.370 12,096 -0.32(-5.62%)
Sep 22, 2022 6.310 6.320 5.350 5.690 149,205 -0.74(-11.51%)
Sep 21, 2022 6.730 6.730 6.430 6.430 3,993 -0.30(-4.46%)
Sep 20, 2022 6.880 7.000 6.650 6.730 7,597 -0.26(-3.72%)
Sep 19, 2022 6.600 6.990 6.600 6.990 10,186 +0.34(+5.11%)
Sep 16, 2022 6.710 6.870 6.630 6.650 11,749 -0.23(-3.34%)
Sep 15, 2022 6.870 7.060 6.820 6.880 4,809 +0.08(+1.18%)
Sep 14, 2022 6.990 7.070 6.800 6.800 5,637 -0.15(-2.16%)
Sep 13, 2022 7.000 7.000 6.790 6.950 10,011 -0.08(-1.14%)
Sep 12, 2022 7.080 7.230 7.000 7.030 10,419 -0.04(-0.57%)
Sep 09, 2022 7.000 7.280 7.000 7.070 5,468 -0.14(-1.94%)
Sep 08, 2022 6.660 7.360 6.660 7.210 16,024 +0.28(+4.04%)
Sep 07, 2022 7.460 7.580 6.930 6.930 38,875 -0.43(-5.84%)
Sep 06, 2022 8.290 8.360 7.230 7.360 50,637 -1.11(-13.11%)
Sep 02, 2022 8.470 0 -0.58(-6.41%)
Sep 01, 2022 9.020 9.050 8.950 9.050 4,850 +0.05(+0.56%)
Aug 31, 2022 9.140 9.140 8.920 9.000 6,976 -0.04(-0.44%)
Aug 30, 2022 9.450 9.570 9.040 9.040 4,575 -0.37(-3.93%)
Aug 29, 2022 8.870 9.410 8.870 9.410 7,007 +0.24(+2.62%)
Aug 26, 2022 9.080 9.180 8.830 9.170 12,105 +0.02(+0.22%)
Aug 25, 2022 9.140 9.150 9.040 9.150 6,713 +0.05(+0.55%)
Aug 24, 2022 9.110 9.290 9.050 9.100 7,916 -0.03(-0.33%)
Aug 23, 2022 9.580 9.580 9.130 9.130 800 -0.44(-4.60%)
Aug 22, 2022 9.530 9.800 9.530 9.570 9,226 -0.14(-1.44%)
Aug 19, 2022 9.390 9.760 9.240 9.710 9,344 +0.28(+2.97%)
Aug 18, 2022 9.140 9.430 9.140 9.430 4,850 +0.27(+2.95%)
Aug 17, 2022 9.140 9.160 9.040 9.160 12,152 +0.03(+0.33%)
Aug 16, 2022 9.340 9.350 9.110 9.130 15,565 -0.28(-2.98%)
Aug 15, 2022 9.390 9.410 9.240 9.410 6,237 +0.21(+2.28%)
Aug 12, 2022 9.250 9.490 9.200 9.200 21,450 -0.03(-0.33%)
Aug 11, 2022 9.300 9.410 9.130 9.230 8,131 -0.05(-0.54%)
Aug 10, 2022 9.260 9.300 9.110 9.280 6,823 +0.18(+1.98%)
Aug 09, 2022 9.500 9.500 9.100 9.100 18,040 -0.52(-5.41%)
Aug 08, 2022 9.590 10.05 9.500 9.620 27,937 +0.16(+1.69%)
Aug 05, 2022 11.54 11.54 9.160 9.460 72,026 -2.53(-21.10%)
Aug 04, 2022 12.33 12.33 11.43 11.99 23,960 +0.12(+1.01%)
Aug 03, 2022 11.45 12.37 11.45 11.87 44,603 +0.59(+5.23%)
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.