Skip to main content

Profound Medical Corp (TSX: PRN )

10.45 -0.20 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 10.68 10.85 10.45 10.45 9,294 -0.20(-1.88%)
Sep 19, 2024 10.35 10.97 10.34 10.65 5,221 +0.35(+3.40%)
Sep 18, 2024 10.65 10.65 10.20 10.30 12,671 -0.15(-1.44%)
Sep 17, 2024 10.71 10.71 10.43 10.45 7,910 -0.12(-1.14%)
Sep 16, 2024 10.91 10.91 10.50 10.57 4,389 +0.01(+0.09%)
Sep 13, 2024 11.00 11.00 10.48 10.56 15,526 -0.20(-1.86%)
Sep 12, 2024 10.51 11.03 10.51 10.76 6,675 -0.09(-0.83%)
Sep 11, 2024 11.07 11.52 10.64 10.85 9,100 +0.02(+0.18%)
Sep 10, 2024 10.82 10.88 10.16 10.83 13,129 -0.07(-0.64%)
Sep 09, 2024 11.48 11.48 10.83 10.90 12,734 -0.24(-2.15%)
Sep 06, 2024 11.25 11.34 11.14 11.14 6,623 -0.10(-0.89%)
Sep 05, 2024 11.66 11.66 11.15 11.24 10,704 -0.31(-2.68%)
Sep 04, 2024 11.81 11.81 11.50 11.55 5,436 +0.04(+0.35%)
Sep 03, 2024 12.50 12.50 11.51 11.51 12,800 -0.85(-6.88%)
Aug 30, 2024 12.36 0 -0.21(-1.67%)
Aug 29, 2024 13.14 13.14 12.38 12.57 2,351 +0.37(+3.03%)
Aug 28, 2024 12.55 12.55 12.07 12.20 9,301 -0.18(-1.45%)
Aug 27, 2024 12.89 12.89 12.30 12.38 1,485 -0.07(-0.56%)
Aug 26, 2024 12.24 12.72 12.24 12.45 3,700 +0.23(+1.88%)
Aug 23, 2024 12.51 12.65 12.18 12.22 26,005 -0.43(-3.40%)
Aug 22, 2024 13.15 13.15 12.65 12.65 4,925 -0.41(-3.14%)
Aug 21, 2024 13.10 13.25 12.73 13.06 16,698 +0.03(+0.23%)
Aug 20, 2024 12.97 13.30 12.79 13.03 9,406 +0.41(+3.25%)
Aug 19, 2024 12.80 13.20 12.53 12.62 7,300 +0.02(+0.16%)
Aug 16, 2024 12.86 13.06 12.60 12.60 1,088 -0.25(-1.95%)
Aug 15, 2024 12.85 13.16 12.80 12.85 6,000 -0.10(-0.77%)
Aug 14, 2024 13.05 13.06 12.48 12.95 1,600 +0.17(+1.33%)
Aug 13, 2024 12.00 12.78 12.00 12.78 6,139 +0.75(+6.23%)
Aug 12, 2024 13.16 13.17 12.03 12.03 3,761 -1.02(-7.82%)
Aug 09, 2024 12.13 14.06 12.13 13.05 7,594 +0.16(+1.24%)
Aug 08, 2024 13.49 13.49 12.89 12.89 4,553 -0.45(-3.37%)
Aug 07, 2024 13.41 13.63 13.32 13.34 2,600 +0.19(+1.44%)
Aug 06, 2024 11.76 13.20 11.76 13.15 7,291 -0.48(-3.52%)
Aug 02, 2024 13.63 0 -1.10(-7.47%)
Aug 01, 2024 14.69 14.84 14.50 14.73 39,641 +0.08(+0.55%)
Jul 31, 2024 14.26 14.71 14.26 14.65 5,902 +0.05(+0.34%)
Jul 30, 2024 14.59 14.65 14.42 14.60 47,940 +0.00(+0.00%)
Jul 29, 2024 15.75 15.75 14.50 14.60 13,126 -0.80(-5.19%)
Jul 26, 2024 15.03 15.64 15.03 15.40 12,696 +0.40(+2.67%)
Jul 25, 2024 14.41 15.09 14.38 15.00 10,100 +0.75(+5.26%)
Jul 24, 2024 14.87 15.06 14.15 14.25 16,686 -0.60(-4.04%)
Jul 23, 2024 14.05 14.95 14.02 14.85 43,890 +0.85(+6.07%)
Jul 22, 2024 14.00 14.07 13.71 14.00 11,711 +0.10(+0.72%)
Jul 19, 2024 13.64 14.00 13.63 13.90 10,410 +0.35(+2.58%)
Jul 18, 2024 13.65 13.80 13.52 13.55 5,735 +0.39(+2.96%)
Jul 17, 2024 13.31 13.31 13.10 13.16 11,520 -0.16(-1.20%)
Jul 16, 2024 13.50 13.90 13.30 13.32 30,029 +0.84(+6.73%)
Jul 15, 2024 11.79 12.73 11.79 12.48 2,200 -0.03(-0.24%)
Jul 12, 2024 12.66 13.06 11.97 12.51 12,200 -0.01(-0.08%)
Jul 11, 2024 12.34 12.60 12.20 12.52 29,277 +0.32(+2.62%)
Jul 10, 2024 12.33 12.33 12.20 12.20 800 -0.15(-1.21%)
Jul 09, 2024 12.09 12.45 12.02 12.35 3,100 +0.19(+1.56%)
Jul 08, 2024 12.02 12.30 12.02 12.16 5,500 +0.27(+2.27%)
Jul 05, 2024 11.87 12.00 11.86 11.89 6,761 +0.29(+2.50%)
Jul 04, 2024 11.52 11.60 11.50 11.60 852 -0.28(-2.36%)
Jul 03, 2024 11.51 11.91 11.51 11.88 1,880 +0.22(+1.89%)
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.