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

Profound Medical Corp (TSX: PRN )

11.19 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 17, 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%)
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.