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 (%)
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%)
Nov 01, 2022 5.700 5.700 5.370 5.460 5,775 -0.14(-2.50%)
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%)
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.