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

Profound Medical Corp (TSX: PRN )

10.24 +0.23 (+2.30%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 3, 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 (%)
Aug 30, 2019 1.010 1.010 1.010 0 +0.04(+4.12%)
Aug 29, 2019 0.9600 0.9700 0.9400 0.9700 181,510 +0.02(+2.11%)
Aug 28, 2019 0.9400 0.9500 0.9400 0.9500 151,050 +0.02(+2.15%)
Aug 27, 2019 0.9300 0.9500 0.9300 0.9300 76,860 +0.00(+0.00%)
Aug 26, 2019 0.9200 0.9400 0.9200 0.9300 63,482 +0.01(+1.09%)
Aug 23, 2019 0.9200 0.9200 0.8900 0.9200 17,719 +0.01(+1.10%)
Aug 22, 2019 0.9100 0.9100 0.9000 0.9100 19,500 +0.01(+1.11%)
Aug 21, 2019 0.9400 0.9400 0.9000 0.9000 307,455 -0.03(-3.23%)
Aug 20, 2019 0.9100 0.9500 0.9000 0.9300 201,119 +0.03(+3.33%)
Aug 19, 2019 0.9300 0.9500 0.8900 0.9000 196,046 +0.01(+1.12%)
Aug 16, 2019 0.9300 0.9900 0.8700 0.8900 893,641 +0.01(+1.14%)
Aug 15, 2019 0.7900 0.8800 0.7900 0.8800 198,325 +0.13(+17.33%)
Aug 14, 2019 0.7900 0.7900 0.7300 0.7500 139,228 -0.05(-6.25%)
Aug 13, 2019 0.8200 0.8200 0.7900 0.8000 23,250 -0.02(-2.44%)
Aug 12, 2019 0.7900 0.8200 0.7900 0.8200 18,114 +0.01(+1.23%)
Aug 09, 2019 0.8100 0.8100 0.8000 0.8100 6,000 +0.02(+2.53%)
Aug 08, 2019 0.7900 0.7900 0.7900 0.7900 3,000 +0.00(+0.00%)
Aug 07, 2019 0.8400 0.8400 0.7800 0.7900 52,000 -0.01(-1.25%)
Aug 06, 2019 0.8000 0.8000 0.8000 0.8000 30,000 -0.01(-1.23%)
Aug 02, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 01, 2019 0.8100 0.8100 0.8100 0.8100 7,770 +0.01(+1.25%)
Jul 31, 2019 0.8300 0.8300 0.8000 0.8000 12,215 -0.04(-4.76%)
Jul 30, 2019 0.8300 0.8800 0.8300 0.8400 81,099 +0.03(+3.70%)
Jul 29, 2019 0.8000 0.8500 0.8000 0.8100 58,500 +0.04(+5.19%)
Jul 26, 2019 0.7900 0.8000 0.7600 0.7700 40,500 +0.02(+2.67%)
Jul 25, 2019 0.7200 0.7600 0.7100 0.7500 14,700 -0.01(-1.32%)
Jul 24, 2019 0.7700 0.7800 0.7600 0.7600 5,400 +0.00(+0.00%)
Jul 23, 2019 0.8000 0.8000 0.7600 0.7600 30,579 -0.03(-3.80%)
Jul 22, 2019 0.8000 0.8100 0.7900 0.7900 18,050 +0.00(+0.00%)
Jul 19, 2019 0.7700 0.8000 0.7700 0.7900 30,475 +0.06(+8.22%)
Jul 18, 2019 0.7200 0.7300 0.7200 0.7300 5,200 +0.01(+1.39%)
Jul 17, 2019 0.7000 0.7200 0.6900 0.7200 697,149 +0.01(+1.41%)
Jul 16, 2019 0.6700 0.7100 0.6700 0.7100 83,725 +0.04(+5.97%)
Jul 15, 2019 0.6300 0.6800 0.6300 0.6700 46,000 +0.03(+4.69%)
Jul 12, 2019 0.6700 0.6700 0.6400 0.6400 30,785 -0.01(-1.54%)
Jul 11, 2019 0.6800 0.6800 0.6500 0.6500 66,900 -0.05(-7.14%)
Jul 10, 2019 0.7500 0.7500 0.6600 0.7000 56,455 +0.02(+2.94%)
Jul 09, 2019 0.7200 0.7200 0.6800 0.6800 11,745 -0.04(-5.56%)
Jul 08, 2019 0.7700 0.7700 0.7100 0.7200 126,632 -0.05(-6.49%)
Jul 05, 2019 0.7800 0.7800 0.7700 0.7700 6,298 -0.02(-2.53%)
Jul 04, 2019 0.7900 0.7900 0.7900 20 +0.00(+0.00%)
Jul 03, 2019 0.7900 0.8000 0.7900 0.7900 6,535 +0.00(+0.00%)
Jul 02, 2019 0.7900 0.8000 0.7900 0.7900 23,100 +0.00(+0.00%)
Jun 28, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jun 27, 2019 0.7800 0.7900 0.7700 0.7900 14,200 +0.01(+1.28%)
Jun 26, 2019 0.7900 0.7900 0.7800 0.7800 10,800 +0.00(+0.00%)
Jun 25, 2019 0.7900 0.7900 0.7800 0.7800 24,488 -0.02(-2.50%)
Jun 24, 2019 0.8100 0.8100 0.8000 0.8000 3,470 -0.02(-2.44%)
Jun 21, 2019 0.8000 0.8200 0.8000 0.8200 5,199 +0.04(+5.13%)
Jun 20, 2019 0.8000 0.8000 0.7800 0.7800 19,850 -0.01(-1.27%)
Jun 19, 2019 0.8000 0.8000 0.7800 0.7900 42,656 -0.02(-2.47%)
Jun 18, 2019 0.8400 0.8500 0.7800 0.8100 33,350 +0.00(+0.00%)
Jun 17, 2019 0.8500 0.8600 0.8100 0.8100 61,919 -0.01(-1.22%)
Jun 14, 2019 0.8200 0.8200 0.8100 0.8200 21,205 -0.01(-1.20%)
Jun 13, 2019 0.8300 0.8300 0.8100 0.8300 27,122 -0.01(-1.19%)
Jun 12, 2019 0.8300 0.8400 0.8300 0.8400 2,000 +0.00(+0.00%)
Jun 11, 2019 0.8400 0.8400 0.8300 0.8400 6,500 +0.00(+0.00%)
Jun 10, 2019 0.8400 0.8500 0.8300 0.8400 24,250 -0.02(-2.33%)
Jun 07, 2019 0.8500 0.8600 0.8400 0.8600 7,050 +0.01(+1.18%)
Jun 06, 2019 0.8300 0.8500 0.8300 0.8500 5,338 +0.00(+0.00%)
Jun 05, 2019 0.8500 0.8500 0.8300 0.8500 22,300 -0.01(-1.16%)
Jun 04, 2019 0.8400 0.8600 0.8400 0.8600 17,461 +0.01(+1.18%)
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.