Profound Medical Corp PRN
TSX · Canada · Health Technology
CAD 8.31-0.04 (-0.48%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 8.35 | +0.12% | CAD 8.28 | CAD 8.51 | CAD 8.25 | 5.70K |
| 2026-09-30 | CAD 8.34 | +3.09% | CAD 8.16 | CAD 8.43 | CAD 8.16 | 3.40K |
| 2026-09-29 | CAD 8.09 | -3.80% | CAD 8.40 | CAD 8.41 | CAD 8.09 | 14.30K |
| 2026-09-28 | CAD 8.41 | +2.94% | CAD 8.29 | CAD 8.43 | CAD 8.03 | 11.00K |
| 2026-09-25 | CAD 8.17 | +3.16% | CAD 8.09 | CAD 8.20 | CAD 7.96 | 6.80K |
| 2026-09-24 | CAD 7.92 | -2.10% | CAD 8.01 | CAD 8.01 | CAD 7.91 | 1.40K |
| 2026-09-23 | CAD 8.09 | -1.94% | CAD 8.12 | CAD 8.15 | CAD 7.98 | 15.30K |
| 2026-09-22 | CAD 8.25 | -3.62% | CAD 8.57 | CAD 8.67 | CAD 8.25 | 4.60K |
| 2026-09-21 | CAD 8.56 | +3.01% | CAD 8.33 | CAD 8.94 | CAD 8.33 | 8.00K |
| 2026-09-18 | CAD 8.31 | +0.97% | CAD 8.25 | CAD 8.37 | CAD 8.07 | 11.10K |
| 2026-09-17 | CAD 8.23 | +0.61% | CAD 8.33 | CAD 8.46 | CAD 8.20 | 7.30K |
| 2026-09-16 | CAD 8.18 | +3.28% | CAD 9.11 | CAD 9.11 | CAD 7.86 | 5.90K |
| 2026-09-15 | CAD 7.92 | -1.37% | CAD 8.00 | CAD 8.13 | CAD 7.88 | 12.40K |
| 2026-09-14 | CAD 8.03 | -4.18% | CAD 8.25 | CAD 8.31 | CAD 8.03 | 16.50K |
| 2026-09-11 | CAD 8.38 | +2.20% | CAD 9.00 | CAD 9.00 | CAD 7.70 | 24.40K |
| 2026-09-10 | CAD 8.20 | -11.92% | CAD 9.39 | CAD 9.42 | CAD 8.20 | 47.40K |
| 2026-09-09 | CAD 9.31 | -0.85% | CAD 9.31 | CAD 9.46 | CAD 9.09 | 30.10K |
| 2026-09-08 | CAD 9.39 | -1.57% | CAD 9.56 | CAD 9.56 | CAD 9.29 | 9.10K |
| 2026-09-04 | CAD 9.54 | +1.06% | CAD 9.45 | CAD 9.58 | CAD 9.45 | 5.20K |
| 2026-09-03 | CAD 9.44 | +0.11% | CAD 9.52 | CAD 9.53 | CAD 9.39 | 7.80K |
| 2026-09-02 | CAD 9.43 | -0.21% | CAD 9.41 | CAD 9.50 | CAD 9.38 | 6.40K |
| 2026-09-01 | CAD 9.45 | 0.00% | CAD 9.47 | CAD 9.48 | CAD 9.40 | 6.50K |
| 2026-08-31 | CAD 9.45 | -0.53% | CAD 9.36 | CAD 9.62 | CAD 9.25 | 7.30K |
| 2026-08-28 | CAD 9.50 | -1.45% | CAD 9.67 | CAD 9.67 | CAD 9.49 | 9.80K |
| 2026-08-27 | CAD 9.64 | -2.63% | CAD 9.85 | CAD 9.85 | CAD 9.60 | 3.90K |
| 2026-08-26 | CAD 9.90 | +5.10% | CAD 9.52 | CAD 10.21 | CAD 9.52 | 54.20K |
| 2026-08-25 | CAD 9.42 | -0.63% | CAD 9.84 | CAD 9.84 | CAD 9.31 | 14.10K |
| 2026-08-24 | CAD 9.48 | +1.72% | CAD 9.33 | CAD 9.78 | CAD 9.33 | 5.60K |
| 2026-08-21 | CAD 9.32 | +2.42% | CAD 9.06 | CAD 9.38 | CAD 9.06 | 1.50K |
| 2026-08-20 | CAD 9.10 | -6.67% | CAD 9.60 | CAD 9.64 | CAD 9.10 | 12.20K |
| 2026-08-19 | CAD 9.75 | -0.10% | CAD 9.82 | CAD 10.07 | CAD 9.70 | 6.20K |
| 2026-08-18 | CAD 9.76 | +6.09% | CAD 9.32 | CAD 9.89 | CAD 9.32 | 10.60K |
| 2026-08-17 | CAD 9.20 | 0.00% | CAD 9.20 | CAD 9.43 | CAD 9.03 | 16.30K |
| 2026-08-14 | CAD 9.20 | -1.71% | CAD 9.43 | CAD 9.63 | CAD 9.08 | 7.40K |
| 2026-08-13 | CAD 9.36 | -3.70% | CAD 9.80 | CAD 9.91 | CAD 9.36 | 15.70K |
| 2026-08-12 | CAD 9.72 | -0.21% | CAD 9.73 | CAD 9.85 | CAD 9.52 | 26.10K |
| 2026-08-11 | CAD 9.74 | -4.51% | CAD 10.10 | CAD 10.33 | CAD 9.72 | 24.20K |
| 2026-08-10 | CAD 10.20 | -0.97% | CAD 10.42 | CAD 10.51 | CAD 10.05 | 17.10K |
| 2026-08-07 | CAD 10.30 | -7.21% | CAD 11.05 | CAD 11.05 | CAD 9.76 | 26.70K |
| 2026-08-06 | CAD 11.10 | -0.98% | CAD 10.84 | CAD 11.35 | CAD 10.84 | 9.20K |
| 2026-08-05 | CAD 11.21 | -4.68% | CAD 11.70 | CAD 11.71 | CAD 11.09 | 10.40K |
| 2026-08-04 | CAD 11.76 | +13.29% | CAD 10.94 | CAD 11.98 | CAD 10.94 | 41.60K |
| 2026-07-31 | CAD 10.38 | +1.17% | CAD 10.24 | CAD 10.41 | CAD 10.20 | 8.90K |
| 2026-07-30 | CAD 10.26 | +0.20% | CAD 10.23 | CAD 10.29 | CAD 10.06 | 5.40K |
| 2026-07-29 | CAD 10.24 | -0.29% | CAD 10.22 | CAD 10.55 | CAD 9.85 | 25.90K |
| 2026-07-28 | CAD 10.27 | -1.63% | CAD 10.33 | CAD 10.66 | CAD 10.07 | 9.80K |
| 2026-07-27 | CAD 10.44 | +1.56% | CAD 10.40 | CAD 10.93 | CAD 10.20 | 45.10K |
| 2026-07-24 | CAD 10.28 | +6.42% | CAD 9.52 | CAD 10.48 | CAD 9.52 | 44.20K |
| 2026-07-23 | CAD 9.66 | -2.03% | CAD 9.97 | CAD 9.97 | CAD 9.55 | 2.30K |
| 2026-07-22 | CAD 9.86 | +0.41% | CAD 9.95 | CAD 9.95 | CAD 9.67 | 3.20K |
| 2026-07-21 | CAD 9.82 | +2.29% | CAD 9.59 | CAD 9.82 | CAD 9.56 | 2.10K |
| 2026-07-20 | CAD 9.60 | 0.00% | CAD 9.45 | CAD 9.72 | CAD 9.44 | 5.10K |
| 2026-07-17 | CAD 9.60 | +0.63% | CAD 9.37 | CAD 9.74 | CAD 9.31 | 2.80K |
| 2026-07-16 | CAD 9.54 | -3.05% | CAD 9.75 | CAD 10.10 | CAD 9.50 | 17.30K |
| 2026-07-15 | CAD 9.84 | -1.40% | CAD 9.92 | CAD 10.05 | CAD 9.70 | 11.70K |
| 2026-07-14 | CAD 9.98 | -1.77% | CAD 10.00 | CAD 10.00 | CAD 9.70 | 13.50K |
| 2026-07-13 | CAD 10.16 | +1.09% | CAD 9.86 | CAD 10.24 | CAD 9.86 | 12.70K |
| 2026-07-10 | CAD 10.05 | -4.10% | CAD 10.30 | CAD 10.49 | CAD 9.80 | 29.20K |
| 2026-07-09 | CAD 10.48 | -1.87% | CAD 10.26 | CAD 11.20 | CAD 10.26 | 26.70K |
| 2026-07-08 | CAD 10.68 | +0.95% | CAD 10.40 | CAD 10.69 | CAD 10.20 | 8.30K |
| 2026-07-07 | CAD 10.58 | +1.15% | CAD 10.19 | CAD 10.58 | CAD 10.01 | 13.00K |
| 2026-07-06 | CAD 10.46 | +7.28% | CAD 9.70 | CAD 10.49 | CAD 9.70 | 26.40K |
| 2026-07-03 | CAD 9.75 | 0.00% | CAD 9.75 | CAD 9.75 | CAD 9.75 | 0 |
| 2026-07-02 | CAD 9.75 | +3.39% | CAD 9.74 | CAD 9.75 | CAD 9.55 | 5.20K |
| 2026-06-30 | CAD 9.43 | +0.32% | CAD 9.41 | CAD 9.53 | CAD 9.33 | 8.00K |
| 2026-06-29 | CAD 9.40 | +0.64% | CAD 9.35 | CAD 9.43 | CAD 9.04 | 17.60K |
| 2026-06-26 | CAD 9.34 | +4.36% | CAD 9.09 | CAD 9.34 | CAD 9.09 | 2.70K |
| 2026-06-25 | CAD 8.95 | -3.97% | CAD 9.20 | CAD 9.35 | CAD 8.95 | 15.20K |
| 2026-06-24 | CAD 9.32 | -0.53% | CAD 9.30 | CAD 9.32 | CAD 9.24 | 500 |
| 2026-06-23 | CAD 9.37 | +0.43% | CAD 9.20 | CAD 9.56 | CAD 9.19 | 4.90K |
| 2026-06-22 | CAD 9.33 | -2.81% | CAD 9.77 | CAD 9.77 | CAD 9.22 | 28.70K |
| 2026-06-19 | CAD 9.60 | -0.41% | CAD 9.33 | CAD 9.71 | CAD 9.33 | 2.10K |
| 2026-06-18 | CAD 9.64 | +3.21% | CAD 9.34 | CAD 9.73 | CAD 9.34 | 5.50K |
| 2026-06-17 | CAD 9.34 | -2.20% | CAD 9.54 | CAD 9.78 | CAD 9.22 | 5.00K |
| 2026-06-16 | CAD 9.55 | +1.17% | CAD 9.54 | CAD 9.65 | CAD 9.26 | 44.30K |
| 2026-06-15 | CAD 9.44 | +1.83% | CAD 9.40 | CAD 9.55 | CAD 9.35 | 21.50K |
| 2026-06-12 | CAD 9.27 | -0.54% | CAD 9.23 | CAD 9.34 | CAD 9.23 | 900 |
| 2026-06-11 | CAD 9.32 | -0.43% | CAD 9.44 | CAD 9.51 | CAD 9.15 | 2.90K |
| 2026-06-10 | CAD 9.36 | -2.09% | CAD 9.40 | CAD 9.40 | CAD 9.14 | 2.80K |
| 2026-06-09 | CAD 9.56 | +4.25% | CAD 9.25 | CAD 9.60 | CAD 9.25 | 11.30K |
| 2026-06-08 | CAD 9.17 | -1.82% | CAD 8.83 | CAD 9.29 | CAD 8.83 | 1.90K |
| 2026-06-05 | CAD 9.34 | -1.27% | CAD 9.38 | CAD 9.57 | CAD 9.20 | 18.60K |
| 2026-06-04 | CAD 9.46 | +3.84% | CAD 8.99 | CAD 9.47 | CAD 8.99 | 14.60K |
| 2026-06-03 | CAD 9.11 | +1.22% | CAD 9.00 | CAD 9.20 | CAD 8.94 | 6.20K |
| 2026-06-02 | CAD 9.00 | -3.74% | CAD 9.10 | CAD 9.14 | CAD 8.86 | 17.20K |
| 2026-06-01 | CAD 9.35 | -1.89% | CAD 9.34 | CAD 9.46 | CAD 9.19 | 14.20K |
| 2026-05-29 | CAD 9.53 | -0.42% | CAD 9.54 | CAD 9.62 | CAD 9.35 | 2.50K |
| 2026-05-28 | CAD 9.57 | +0.74% | CAD 9.70 | CAD 9.70 | CAD 9.45 | 9.10K |
| 2026-05-27 | CAD 9.50 | +1.50% | CAD 9.49 | CAD 9.60 | CAD 9.43 | 6.20K |
| 2026-05-26 | CAD 9.36 | -6.40% | CAD 9.54 | CAD 9.64 | CAD 9.29 | 7.10K |