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 (%)
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%)
Aug 02, 2022 11.23 11.63 11.14 11.28 9,800 +0.25(+2.27%)
Jul 29, 2022 11.03 0 +0.39(+3.67%)
Jul 28, 2022 10.70 10.95 10.37 10.64 12,936 -0.04(-0.37%)
Jul 27, 2022 10.49 10.68 10.43 10.68 3,150 +0.40(+3.89%)
Jul 26, 2022 10.24 10.39 10.21 10.28 4,300 -0.02(-0.19%)
Jul 25, 2022 10.16 10.33 10.10 10.30 6,678 +0.36(+3.62%)
Jul 22, 2022 10.14 10.71 9.930 9.940 11,415 -0.20(-1.97%)
Jul 21, 2022 10.35 10.50 10.09 10.14 8,443 -0.06(-0.59%)
Jul 20, 2022 9.490 10.20 9.470 10.20 13,797 +1.05(+11.48%)
Jul 19, 2022 9.730 9.730 9.050 9.150 15,867 -0.29(-3.07%)
Jul 18, 2022 9.560 10.16 9.250 9.440 17,952 -0.35(-3.58%)
Jul 15, 2022 9.400 9.810 9.280 9.790 6,156 +0.74(+8.18%)
Jul 14, 2022 9.160 9.350 8.950 9.050 8,704 -0.31(-3.31%)
Jul 13, 2022 9.650 9.760 9.240 9.360 15,183 -0.18(-1.89%)
Jul 12, 2022 9.600 9.860 9.540 9.540 5,802 -0.19(-1.95%)
Jul 11, 2022 9.240 9.790 9.240 9.730 9,140 +0.22(+2.31%)
Jul 08, 2022 9.650 9.790 9.510 9.510 8,440 -0.19(-1.96%)
Jul 07, 2022 9.660 9.800 9.650 9.700 11,649 -0.09(-0.92%)
Jul 06, 2022 9.740 9.890 9.610 9.790 10,600 -0.01(-0.10%)
Jul 05, 2022 9.730 9.840 9.520 9.800 4,828 -0.21(-2.10%)
Jul 04, 2022 9.740 10.01 9.690 10.01 4,795 +0.61(+6.49%)
Jun 30, 2022 9.400 0 +0.33(+3.64%)
Jun 29, 2022 9.200 9.200 8.870 9.070 7,054 -0.24(-2.58%)
Jun 28, 2022 9.540 9.650 9.160 9.310 14,296 -0.23(-2.41%)
Jun 27, 2022 9.850 9.930 9.510 9.540 14,433 -0.35(-3.54%)
Jun 24, 2022 10.70 10.70 9.750 9.890 41,809 -0.15(-1.49%)
Jun 23, 2022 9.600 10.18 9.600 10.04 26,980 +0.35(+3.61%)
Jun 22, 2022 10.11 10.28 9.630 9.690 14,953 -0.70(-6.74%)
Jun 21, 2022 10.20 10.92 10.20 10.39 26,828 +0.43(+4.32%)
Jun 20, 2022 10.25 10.56 9.960 9.960 3,157 -0.01(-0.10%)
Jun 17, 2022 9.710 9.970 9.640 9.970 16,063 +0.30(+3.10%)
Jun 16, 2022 9.440 9.730 9.360 9.670 9,928 -0.44(-4.35%)
Jun 15, 2022 9.920 10.12 9.650 10.11 12,635 +0.44(+4.55%)
Jun 14, 2022 9.580 9.840 9.560 9.670 13,040 -0.02(-0.21%)
Jun 13, 2022 10.37 10.38 9.600 9.690 19,604 -0.94(-8.84%)
Jun 10, 2022 10.61 11.00 10.48 10.63 11,722 -0.29(-2.66%)
Jun 09, 2022 11.85 11.85 10.79 10.92 90,329 -0.98(-8.24%)
Jun 08, 2022 11.98 12.10 11.74 11.90 72,457 -0.07(-0.58%)
Jun 07, 2022 11.79 12.18 11.65 11.97 92,475 +0.20(+1.70%)
Jun 06, 2022 11.54 11.87 11.45 11.77 66,627 +0.10(+0.86%)
Jun 03, 2022 11.76 11.85 11.27 11.67 22,415 -0.24(-2.02%)
Jun 02, 2022 11.50 12.22 11.50 11.91 55,987 +0.70(+6.24%)
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.