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 (%)
Apr 30, 2019 0.9500 0.9500 0.9200 0.9400 49,499 +0.00(+0.00%)
Apr 29, 2019 0.9100 0.9400 0.9100 0.9400 50,607 +0.05(+5.62%)
Apr 26, 2019 0.8900 0.8900 0.8700 0.8900 58,660 +0.01(+1.14%)
Apr 25, 2019 0.8700 0.9000 0.8700 0.8800 64,000 +0.01(+1.15%)
Apr 24, 2019 0.8700 0.8800 0.8700 0.8700 7,504 +0.00(+0.00%)
Apr 23, 2019 0.8300 0.8800 0.8300 0.8700 17,365 +0.00(+0.00%)
Apr 22, 2019 0.8500 0.8700 0.8400 0.8700 9,625 +0.00(+0.00%)
Apr 18, 2019 0.8700 0.8700 0.8700 0 +0.04(+4.82%)
Apr 17, 2019 0.8500 0.8500 0.8300 0.8300 68,700 -0.02(-2.35%)
Apr 16, 2019 0.8600 0.8900 0.8300 0.8500 105,109 -0.04(-4.49%)
Apr 15, 2019 0.9200 0.9300 0.8500 0.8900 435,090 +0.00(+0.00%)
Apr 12, 2019 0.8500 0.8900 0.8500 0.8900 112,430 +0.09(+11.25%)
Apr 11, 2019 0.8300 0.8600 0.8000 0.8000 196,272 +0.00(+0.00%)
Apr 10, 2019 0.8700 0.8800 0.7900 0.8000 323,941 -0.05(-5.88%)
Apr 09, 2019 0.8700 0.8700 0.8400 0.8500 187,363 +0.00(+0.00%)
Apr 08, 2019 0.9000 0.9000 0.8400 0.8500 426,430 +0.00(+0.00%)
Apr 05, 2019 0.8700 0.9900 0.8500 0.8500 1,709,828 +0.02(+2.41%)
Apr 04, 2019 0.7900 0.8300 0.7900 0.8300 30,680 +0.04(+5.06%)
Apr 03, 2019 0.8100 0.8100 0.7900 0.7900 11,979 -0.02(-2.47%)
Apr 02, 2019 0.8000 0.8300 0.8000 0.8100 56,335 -0.01(-1.22%)
Apr 01, 2019 0.8100 0.8200 0.8100 0.8200 31,500 +0.02(+2.50%)
Mar 29, 2019 0.8100 0.8100 0.8000 0.8000 19,500 +0.00(+0.00%)
Mar 28, 2019 0.8000 0.8000 0.7800 0.8000 12,568 -0.01(-1.23%)
Mar 27, 2019 0.8000 0.8100 0.7900 0.8100 41,500 +0.01(+1.25%)
Mar 26, 2019 0.8000 0.8000 0.7900 0.8000 83,000 +0.00(+0.00%)
Mar 25, 2019 0.8100 0.8100 0.7800 0.8000 35,450 +0.00(+0.00%)
Mar 22, 2019 0.8000 0.8000 0.8000 0.8000 224,500 +0.00(+0.00%)
Mar 21, 2019 0.8200 0.8200 0.8000 0.8000 129,500 -0.01(-1.23%)
Mar 20, 2019 0.8100 0.8100 0.8000 0.8100 10,000 +0.02(+2.53%)
Mar 18, 2019 0.7900 0.7900 0.7900 0.7900 5,500 -0.02(-2.47%)
Mar 15, 2019 0.8200 0.8500 0.8000 0.8100 77,000 -0.01(-1.22%)
Mar 14, 2019 0.8200 0.8300 0.8000 0.8200 49,113 +0.02(+2.50%)
Mar 13, 2019 0.8300 0.8300 0.8000 0.8000 25,220 +0.00(+0.00%)
Mar 12, 2019 0.8100 0.8100 0.7900 0.8000 26,500 -0.01(-1.23%)
Mar 11, 2019 0.8500 0.8500 0.8100 0.8100 22,713 +0.01(+1.25%)
Mar 08, 2019 0.8300 0.8300 0.7800 0.8000 54,647 +0.00(+0.00%)
Mar 07, 2019 0.8200 0.8300 0.7800 0.8000 58,082 +0.00(+0.00%)
Mar 06, 2019 0.7800 0.8000 0.7800 0.8000 112,400 +0.01(+1.27%)
Mar 05, 2019 0.7900 0.8000 0.7900 0.7900 20,030 +0.00(+0.00%)
Mar 04, 2019 0.8000 0.8100 0.7900 0.7900 35,850 -0.01(-1.25%)
Mar 01, 2019 0.8000 0.8000 0.7900 0.8000 30,000 -0.01(-1.23%)
Feb 28, 2019 0.8300 0.8500 0.8000 0.8100 128,404 +0.01(+1.25%)
Feb 27, 2019 0.8100 0.8100 0.8000 0.8000 16,500 +0.00(+0.00%)
Feb 26, 2019 0.7500 0.8000 0.7500 0.8000 15,200 +0.05(+6.67%)
Feb 25, 2019 0.8000 0.8100 0.7500 0.7500 69,016 -0.05(-6.25%)
Feb 22, 2019 0.8000 0.8000 0.8000 0.8000 3,000 +0.01(+1.27%)
Feb 21, 2019 0.8100 0.8300 0.7900 0.7900 50,300 -0.03(-3.66%)
Feb 20, 2019 0.7900 0.8300 0.7800 0.8200 23,685 +0.02(+2.50%)
Feb 19, 2019 0.8300 0.8300 0.7900 0.8000 36,670 +0.00(+0.00%)
Feb 15, 2019 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Feb 14, 2019 0.8100 0.8100 0.7800 0.7900 19,039 -0.03(-3.66%)
Feb 13, 2019 0.8200 0.8200 0.8100 0.8200 11,253 +0.00(+0.00%)
Feb 12, 2019 0.8000 0.8200 0.8000 0.8200 85,534 +0.04(+5.13%)
Feb 11, 2019 0.7800 0.8000 0.7800 0.7800 51,500 -0.02(-2.50%)
Feb 08, 2019 0.8400 0.8400 0.7800 0.8000 12,738 +0.02(+2.56%)
Feb 07, 2019 0.7800 0.7800 0.7800 0.7800 11,500 -0.02(-2.50%)
Feb 06, 2019 0.8400 0.8400 0.7500 0.8000 24,200 +0.00(+0.00%)
Feb 05, 2019 0.8000 0.8000 0.8000 0.8000 38,500 +0.01(+1.27%)
Feb 04, 2019 0.8500 0.8500 0.7900 0.7900 23,850 -0.01(-1.25%)
Feb 01, 2019 0.8400 0.8700 0.8000 0.8000 109,050 -0.03(-3.61%)
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%)
Nov 01, 2018 0.6100 0.6100 0.6100 0.6100 72,500 +0.00(+0.00%)
Oct 31, 2018 0.5900 0.6100 0.5900 0.6100 2,000 +0.00(+0.00%)
Oct 30, 2018 0.5800 0.6100 0.5800 0.6100 54,904 +0.00(+0.00%)
Oct 29, 2018 0.6100 0.6100 0.6100 0.6100 2,000 +0.00(+0.00%)
Oct 26, 2018 0.6200 0.6200 0.6100 0.6100 9,500 +0.00(+0.00%)
Oct 25, 2018 0.6200 0.6200 0.6100 0.6100 4,100 +0.01(+1.67%)
Oct 24, 2018 0.6000 0.6200 0.6000 0.6000 22,715 +0.00(+0.00%)
Oct 23, 2018 0.6200 0.6200 0.6000 0.6000 17,500 -0.01(-1.64%)
Oct 22, 2018 0.6200 0.6200 0.6000 0.6100 26,886 -0.01(-1.61%)
Oct 19, 2018 0.6200 0.6200 0.6000 0.6200 25,400 +0.02(+3.33%)
Oct 18, 2018 0.6200 0.6200 0.6000 0.6000 73,350 -0.02(-3.23%)
Oct 17, 2018 0.6300 0.6300 0.6200 0.6200 51,550 -0.01(-1.59%)
Oct 16, 2018 0.6100 0.6300 0.6000 0.6300 334,331 +0.03(+5.00%)
Oct 15, 2018 0.6800 0.6800 0.5900 0.6000 487,433 +0.01(+1.69%)
Oct 12, 2018 0.5900 0.6400 0.5800 0.5900 78,710 +0.00(+0.00%)
Oct 11, 2018 0.6000 0.6500 0.5900 0.5900 1,128,500 -0.01(-1.67%)
Oct 10, 2018 0.6200 0.6200 0.5400 0.6000 85,438 -0.01(-1.64%)
Oct 09, 2018 0.6500 0.6500 0.6100 0.6100 55,358 -0.03(-4.69%)
Oct 05, 2018 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Oct 04, 2018 0.6400 0.6600 0.6300 0.6600 24,830 +0.03(+4.76%)
Oct 03, 2018 0.6700 0.6800 0.6300 0.6300 62,600 -0.03(-4.55%)
Oct 02, 2018 0.6700 0.6700 0.6200 0.6600 183,311 +0.00(+0.00%)
Oct 01, 2018 0.7300 0.7300 0.6400 0.6600 311,530 -0.06(-8.33%)
Sep 28, 2018 0.7300 0.7300 0.7000 0.7200 313,500 +0.02(+2.86%)
Sep 27, 2018 0.7500 0.7500 0.6900 0.7000 110,950 -0.04(-5.41%)
Sep 26, 2018 0.7800 0.7800 0.7400 0.7400 68,620 -0.05(-6.33%)
Sep 25, 2018 0.7800 0.7900 0.7700 0.7900 12,000 +0.04(+5.33%)
Sep 24, 2018 0.7500 0.7500 0.7100 0.7500 71,079 -0.01(-1.32%)
Sep 21, 2018 0.7600 0.7600 0.7500 0.7600 63,478 +0.00(+0.00%)
Sep 20, 2018 0.7400 0.7700 0.7400 0.7600 46,000 -0.02(-2.56%)
Sep 19, 2018 0.8100 0.8100 0.7500 0.7800 80,200 -0.04(-4.88%)
Sep 18, 2018 0.8300 0.8300 0.7800 0.8200 30,089 +0.04(+5.13%)
Sep 17, 2018 0.7700 0.7900 0.7700 0.7800 119,308 -0.02(-2.50%)
Sep 14, 2018 0.8000 0.8000 0.8000 0.8000 1,200 +0.01(+1.27%)
Sep 13, 2018 0.8000 0.8000 0.7900 0.7900 55,100 -0.01(-1.25%)
Sep 12, 2018 0.8000 0.8300 0.8000 0.8000 120,310 -0.01(-1.23%)
Sep 11, 2018 0.8300 0.8300 0.8000 0.8100 30,000 -0.02(-2.41%)
Sep 10, 2018 0.8500 0.8500 0.8100 0.8300 52,829 -0.01(-1.19%)
Sep 07, 2018 0.8500 0.8500 0.8400 0.8400 72,200 -0.01(-1.18%)
Sep 06, 2018 0.8900 0.9000 0.8500 0.8500 35,089 -0.04(-4.49%)
Sep 05, 2018 0.9000 0.9000 0.8900 0.8900 9,048 -0.02(-2.20%)
Sep 04, 2018 0.9000 0.9200 0.8900 0.9100 62,015 +0.01(+1.11%)
Aug 31, 2018 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Aug 30, 2018 0.9100 0.9100 0.9100 0.9100 3,520 +0.00(+0.00%)
Aug 29, 2018 0.9300 0.9300 0.9100 0.9100 9,570 +0.01(+1.11%)
Aug 28, 2018 0.9300 0.9800 0.9000 0.9000 114,790 -0.02(-2.17%)
Aug 27, 2018 0.9100 0.9500 0.9100 0.9200 65,900 +0.01(+1.10%)
Aug 24, 2018 0.9500 0.9500 0.8800 0.9100 58,400 +0.01(+1.11%)
Aug 23, 2018 0.9000 0.9100 0.9000 0.9000 30,000 -0.02(-2.17%)
Aug 22, 2018 0.9100 0.9200 0.9100 0.9200 6,100 -0.01(-1.08%)
Aug 21, 2018 0.9900 0.9900 0.9200 0.9300 28,775 -0.02(-2.11%)
Aug 20, 2018 0.9700 0.9900 0.9300 0.9500 47,747 +0.05(+5.56%)
Aug 17, 2018 0.9000 0.9000 0.9000 0.9000 21,041 +0.00(+0.00%)
Aug 16, 2018 0.9000 0.9000 0.9000 0.9000 11,400 +0.02(+2.27%)
Aug 15, 2018 0.9500 0.9500 0.8500 0.8800 89,660 -0.02(-2.22%)
Aug 14, 2018 1.000 1.000 0.8000 0.9000 423,810 -0.10(-10.00%)
Aug 13, 2018 1.000 1.000 1.000 1.000 25,075 +0.00(+0.00%)
Aug 10, 2018 1.000 1.000 1.000 1.000 14,800 +0.00(+0.00%)
Aug 09, 2018 1.000 1.000 1.000 1.000 59,910 +0.00(+0.00%)
Aug 08, 2018 1.000 1.000 1.000 1.000 22,871 +0.00(+0.00%)
Aug 07, 2018 1.100 1.100 1.000 1.000 46,044 +0.00(+0.00%)
Aug 03, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 02, 2018 1.000 1.000 1.000 1.000 21,600 +0.00(+0.00%)
Aug 01, 2018 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Jul 31, 2018 1.000 1.000 1.000 1.000 400 +0.00(+0.00%)
Jul 30, 2018 1.000 1.000 1.000 1.000 27,600 +0.00(+0.00%)
Jul 27, 2018 1.000 1.000 1.000 1.000 32,800 +0.02(+2.04%)
Jul 26, 2018 1.000 1.000 0.9800 0.9800 21,990 +0.00(+0.00%)
Jul 25, 2018 0.9900 0.9900 0.9800 0.9800 10,900 +0.03(+3.16%)
Jul 24, 2018 0.9800 0.9300 0.9500 92,458 +0.01(+1.06%)
Jul 23, 2018 0.9400 0.9400 0.9400 0.9400 51,800 +0.02(+2.17%)
Jul 20, 2018 0.9400 0.9400 0.9100 0.9200 8,000 +0.01(+1.10%)
Jul 19, 2018 0.9200 0.9200 0.9000 0.9100 54,050 -0.04(-4.21%)
Jul 18, 2018 0.9500 0.9700 0.9500 0.9500 10,200 +0.01(+1.06%)
Jul 17, 2018 0.9500 0.9500 0.9300 0.9400 34,316 -0.03(-3.09%)
Jul 16, 2018 0.9800 0.9800 0.9400 0.9700 23,540 +0.02(+2.11%)
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.