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 (%)
May 31, 2019 0.8200 0.8600 0.8200 0.8600 26,600 +0.04(+4.88%)
May 30, 2019 0.8500 0.8500 0.8200 0.8200 19,000 -0.04(-4.65%)
May 29, 2019 0.8600 0.8600 0.8600 0.8600 6,400 +0.02(+2.38%)
May 28, 2019 0.8200 0.8400 0.8200 0.8400 17,008 +0.02(+2.44%)
May 27, 2019 0.8800 0.8800 0.8200 0.8200 41,836 -0.06(-6.82%)
May 24, 2019 0.8500 0.8800 0.8500 0.8800 7,500 +0.03(+3.53%)
May 23, 2019 0.8500 0.8500 0.8400 0.8500 5,500 +0.01(+1.19%)
May 22, 2019 0.8500 0.8600 0.8300 0.8400 75,188 -0.01(-1.18%)
May 21, 2019 0.9200 0.9200 0.8500 0.8500 321,939 -0.06(-6.59%)
May 17, 2019 0.9100 0.9100 0.9100 0 -0.03(-3.19%)
May 16, 2019 0.9300 0.9500 0.9200 0.9400 84,188 +0.03(+3.30%)
May 15, 2019 0.9400 0.9800 0.9100 0.9100 94,800 -0.03(-3.19%)
May 14, 2019 0.9200 0.9400 0.9000 0.9400 23,499 +0.01(+1.08%)
May 13, 2019 0.8900 0.9500 0.8900 0.9300 33,100 +0.03(+3.33%)
May 10, 2019 0.9000 0.9200 0.9000 0.9000 31,350 +0.00(+0.00%)
May 09, 2019 0.8800 0.9100 0.8700 0.9000 17,250 +0.01(+1.12%)
May 08, 2019 0.9400 0.9400 0.8600 0.8900 59,046 -0.02(-2.20%)
May 07, 2019 0.9700 0.9700 0.8900 0.9100 126,742 -0.02(-2.15%)
May 06, 2019 0.9300 0.9500 0.9300 0.9300 75,697 +0.00(+0.00%)
May 03, 2019 0.9200 0.9300 0.9100 0.9300 16,009 +0.03(+3.33%)
May 02, 2019 0.9200 0.9500 0.9000 0.9000 97,742 -0.05(-5.26%)
May 01, 2019 0.9300 0.9500 0.9200 0.9500 14,000 +0.01(+1.06%)
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%)
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.