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

Profound Medical Corp (TSX: PRN )

10.01 -0.07 (-0.69%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 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, 2022 11.99 11.99 11.03 11.63 21,278 +0.25(+2.20%)
May 30, 2022 12.22 12.22 10.99 11.38 38,195 -0.37(-3.15%)
May 27, 2022 11.54 12.16 11.30 11.75 78,248 +0.22(+1.91%)
May 26, 2022 9.670 11.55 9.670 11.53 64,460 +1.56(+15.65%)
May 25, 2022 9.090 10.27 8.850 9.970 226,252 +0.90(+9.92%)
May 24, 2022 8.370 9.130 8.360 9.070 86,006 +0.29(+3.30%)
May 20, 2022 8.780 0 -0.22(-2.44%)
May 19, 2022 9.100 9.440 8.900 9.000 57,315 -0.19(-2.07%)
May 18, 2022 9.420 9.420 8.900 9.190 31,892 -0.28(-2.96%)
May 17, 2022 9.160 9.530 9.100 9.470 33,112 +0.42(+4.64%)
May 16, 2022 9.040 9.590 8.950 9.050 38,271 +0.04(+0.44%)
May 13, 2022 8.950 9.370 8.690 9.010 12,520 +0.48(+5.63%)
May 12, 2022 8.530 9.350 8.000 8.530 59,678 +0.35(+4.28%)
May 11, 2022 8.720 9.180 8.180 8.180 24,782 -0.73(-8.19%)
May 10, 2022 8.880 9.370 8.500 8.910 30,269 +0.21(+2.41%)
May 09, 2022 9.170 9.170 8.450 8.700 37,510 -0.47(-5.13%)
May 06, 2022 9.870 9.870 9.150 9.170 9,375 -0.83(-8.30%)
May 05, 2022 10.46 10.78 10.00 10.00 13,000 -0.68(-6.37%)
May 04, 2022 11.30 11.30 10.14 10.68 27,912 -0.73(-6.40%)
May 03, 2022 9.890 11.49 9.890 11.41 74,381 +1.59(+16.19%)
May 02, 2022 9.460 9.830 9.410 9.820 9,913 +0.42(+4.47%)
Apr 29, 2022 9.570 9.640 9.250 9.400 8,775 +0.03(+0.32%)
Apr 28, 2022 9.390 9.520 8.940 9.370 16,234 +0.07(+0.75%)
Apr 27, 2022 9.630 9.670 9.300 9.300 19,331 -0.18(-1.90%)
Apr 26, 2022 9.430 9.630 9.400 9.480 22,292 -0.12(-1.25%)
Apr 25, 2022 9.700 9.760 9.370 9.600 20,994 +0.01(+0.10%)
Apr 22, 2022 10.07 10.23 9.590 9.590 25,571 -0.48(-4.77%)
Apr 21, 2022 10.05 10.12 9.950 10.07 25,884 +0.07(+0.70%)
Apr 20, 2022 10.17 10.17 9.790 10.00 34,395 -0.22(-2.15%)
Apr 19, 2022 9.700 10.23 9.590 10.22 39,328 +0.61(+6.35%)
Apr 18, 2022 10.60 10.60 9.350 9.610 117,447 -0.95(-9.00%)
Apr 14, 2022 10.56 0 -0.20(-1.86%)
Apr 13, 2022 10.64 10.93 10.58 10.76 13,394 +0.06(+0.56%)
Apr 12, 2022 10.89 11.10 10.53 10.70 11,252 -0.01(-0.09%)
Apr 11, 2022 10.33 10.88 10.12 10.71 29,010 +0.30(+2.88%)
Apr 08, 2022 10.48 10.48 10.10 10.41 80,792 +0.00(+0.00%)
Apr 07, 2022 10.76 10.76 10.37 10.41 45,488 -0.17(-1.61%)
Apr 06, 2022 10.88 10.88 10.31 10.58 34,769 -0.19(-1.76%)
Apr 05, 2022 11.19 11.19 10.73 10.77 18,701 -0.50(-4.44%)
Apr 04, 2022 11.33 11.33 11.15 11.27 10,500 +0.02(+0.18%)
Apr 01, 2022 11.38 11.38 10.98 11.25 21,922 +0.00(+0.00%)
Mar 31, 2022 11.64 11.64 11.16 11.25 16,489 -0.15(-1.32%)
Mar 30, 2022 12.00 12.00 11.36 11.40 38,922 -0.59(-4.92%)
Mar 29, 2022 11.89 12.25 11.86 11.99 36,304 +0.41(+3.54%)
Mar 28, 2022 11.90 12.24 11.54 11.58 40,425 -0.23(-1.95%)
Mar 25, 2022 12.10 12.12 11.70 11.81 18,940 -0.27(-2.24%)
Mar 24, 2022 12.15 12.18 11.66 12.08 56,082 +0.06(+0.50%)
Mar 23, 2022 12.17 12.36 11.92 12.02 42,434 -0.16(-1.31%)
Mar 22, 2022 12.01 12.46 11.96 12.18 63,499 +0.26(+2.18%)
Mar 21, 2022 12.19 12.26 11.70 11.92 49,391 -0.32(-2.61%)
Mar 18, 2022 11.47 12.43 11.47 12.24 61,303 +0.60(+5.15%)
Mar 17, 2022 11.54 11.80 11.42 11.64 83,271 +0.11(+0.95%)
Mar 16, 2022 10.90 11.93 10.84 11.53 88,188 +0.87(+8.16%)
Mar 15, 2022 10.44 10.88 10.42 10.66 29,546 +0.26(+2.50%)
Mar 14, 2022 10.51 10.63 10.16 10.40 51,691 -0.19(-1.79%)
Mar 11, 2022 10.93 10.93 10.34 10.59 41,892 -0.19(-1.76%)
Mar 10, 2022 10.59 10.79 10.08 10.78 81,746 +0.19(+1.79%)
Mar 09, 2022 10.84 11.18 10.35 10.59 105,473 -0.04(-0.38%)
Mar 08, 2022 10.59 10.98 9.770 10.63 134,704 +0.12(+1.14%)
Mar 07, 2022 11.85 11.94 10.51 10.51 68,647 -1.44(-12.05%)
Mar 04, 2022 12.20 12.28 11.63 11.95 120,553 +0.05(+0.42%)
Mar 03, 2022 12.56 12.56 11.47 11.90 63,538 -0.74(-5.85%)
Mar 02, 2022 13.34 13.34 12.64 12.64 26,534 -0.42(-3.22%)
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.