Profound Medical Corp. (PRN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 10.15 | 10.15 | 10.01 | 10.01 | 10.01 | 3,900 |
| May 01, 2024 | 10.47 | 10.47 | 10.05 | 10.05 | 10.05 | 2,000 |
| Apr 30, 2024 | 10.42 | 10.45 | 10.40 | 10.40 | 10.40 | 2,900 |
| Apr 29, 2024 | 10.30 | 10.84 | 10.25 | 10.50 | 10.50 | 11,900 |
| Apr 26, 2024 | 11.07 | 11.15 | 10.84 | 10.84 | 10.84 | 3,700 |
| Apr 25, 2024 | 10.45 | 11.34 | 10.45 | 11.26 | 11.26 | 5,900 |
| Apr 24, 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 2,900 |
| Apr 23, 2024 | 10.48 | 10.58 | 10.48 | 10.58 | 10.58 | 1,100 |
| Apr 22, 2024 | 10.25 | 10.63 | 10.25 | 10.57 | 10.57 | 4,400 |
| Apr 19, 2024 | 10.52 | 10.65 | 10.15 | 10.25 | 10.25 | 7,600 |
| Apr 18, 2024 | 10.64 | 10.79 | 10.44 | 10.54 | 10.54 | 4,200 |
| Apr 17, 2024 | 10.75 | 10.84 | 10.69 | 10.69 | 10.69 | 1,900 |
| Apr 16, 2024 | 10.76 | 10.78 | 10.76 | 10.77 | 10.77 | 1,000 |
| Apr 15, 2024 | 10.85 | 10.85 | 10.59 | 10.84 | 10.84 | 800 |
| Apr 12, 2024 | 10.91 | 11.20 | 10.89 | 10.98 | 10.98 | 4,700 |
| Apr 11, 2024 | 11.04 | 11.38 | 11.04 | 11.14 | 11.14 | 3,100 |
| Apr 10, 2024 | 11.13 | 11.16 | 10.93 | 10.95 | 10.95 | 3,400 |
| Apr 09, 2024 | 11.23 | 11.30 | 11.03 | 11.15 | 11.15 | 1,800 |
| Apr 08, 2024 | 11.13 | 11.27 | 11.13 | 11.20 | 11.20 | 1,700 |
| Apr 05, 2024 | 11.04 | 11.04 | 10.96 | 10.99 | 10.99 | 1,200 |
| Apr 04, 2024 | 11.38 | 11.38 | 11.19 | 11.19 | 11.19 | 2,900 |
| Apr 03, 2024 | 11.50 | 11.65 | 11.46 | 11.48 | 11.48 | 4,400 |
| Apr 02, 2024 | 11.04 | 11.37 | 11.04 | 11.37 | 11.37 | 3,600 |
| Apr 01, 2024 | 11.25 | 11.25 | 11.04 | 11.25 | 11.25 | 2,300 |
| Mar 28, 2024 | 11.61 | 11.61 | 11.21 | 11.42 | 11.42 | 3,700 |
| Mar 27, 2024 | 11.26 | 11.28 | 10.87 | 11.19 | 11.19 | 3,100 |
| Mar 26, 2024 | 11.00 | 11.15 | 10.95 | 11.11 | 11.11 | 34,000 |
| Mar 25, 2024 | 11.46 | 11.49 | 11.15 | 11.15 | 11.15 | 800 |
| Mar 22, 2024 | 11.49 | 11.50 | 11.05 | 11.24 | 11.24 | 2,900 |
| Mar 21, 2024 | 11.38 | 11.42 | 11.21 | 11.42 | 11.42 | 1,800 |
| Mar 20, 2024 | 11.25 | 11.34 | 11.13 | 11.28 | 11.28 | 3,000 |
| Mar 19, 2024 | 10.96 | 11.25 | 10.96 | 11.25 | 11.25 | 300 |
| Mar 18, 2024 | 11.50 | 11.70 | 10.89 | 10.89 | 10.89 | 6,000 |
| Mar 15, 2024 | 11.40 | 11.75 | 11.40 | 11.75 | 11.75 | 2,800 |
| Mar 14, 2024 | 11.02 | 11.55 | 11.02 | 11.55 | 11.55 | 2,800 |
| Mar 13, 2024 | 11.03 | 11.16 | 11.02 | 11.16 | 11.16 | 1,000 |
| Mar 12, 2024 | 10.51 | 11.03 | 10.51 | 11.03 | 11.03 | 800 |
| Mar 11, 2024 | 10.98 | 10.98 | 10.73 | 10.80 | 10.80 | 6,700 |
| Mar 08, 2024 | 11.79 | 11.91 | 10.16 | 10.89 | 10.89 | 18,600 |
| Mar 07, 2024 | 12.14 | 12.16 | 12.14 | 12.16 | 12.16 | 200 |
| Mar 06, 2024 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 3,100 |
| Mar 05, 2024 | 12.45 | 12.45 | 11.97 | 12.00 | 12.00 | 4,700 |
| Mar 04, 2024 | 12.31 | 12.60 | 12.17 | 12.49 | 12.49 | 1,400 |
| Mar 01, 2024 | 12.30 | 12.67 | 12.19 | 12.19 | 12.19 | 6,000 |
| Feb 29, 2024 | 11.23 | 12.52 | 11.23 | 12.51 | 12.51 | 18,500 |
| Feb 28, 2024 | 11.28 | 11.99 | 11.28 | 11.95 | 11.95 | 4,000 |
| Feb 27, 2024 | 10.80 | 11.53 | 10.80 | 11.45 | 11.45 | 5,500 |
| Feb 26, 2024 | 10.71 | 11.30 | 10.71 | 11.19 | 11.19 | 5,300 |
| Feb 23, 2024 | 11.30 | 11.35 | 11.05 | 11.25 | 11.25 | 2,000 |
| Feb 22, 2024 | 11.46 | 11.82 | 11.24 | 11.64 | 11.64 | 5,200 |
| Feb 21, 2024 | 11.10 | 11.33 | 11.10 | 11.33 | 11.33 | 300 |
| Feb 20, 2024 | 12.14 | 12.14 | 11.16 | 11.19 | 11.19 | 1,700 |
| Feb 16, 2024 | 11.33 | 11.46 | 11.33 | 11.39 | 11.39 | 900 |
| Feb 15, 2024 | 11.33 | 11.48 | 11.22 | 11.28 | 11.28 | 3,000 |
| Feb 14, 2024 | 11.42 | 11.60 | 11.38 | 11.55 | 11.55 | 1,700 |
| Feb 13, 2024 | 11.33 | 11.47 | 11.33 | 11.47 | 11.47 | 600 |
| Feb 12, 2024 | 11.71 | 11.71 | 11.35 | 11.67 | 11.67 | 6,800 |
| Feb 09, 2024 | 11.84 | 12.00 | 11.46 | 11.56 | 11.56 | 5,000 |
| Feb 08, 2024 | 11.00 | 12.05 | 11.00 | 11.63 | 11.63 | 4,700 |
| Feb 07, 2024 | 11.40 | 11.87 | 11.17 | 11.52 | 11.52 | 4,500 |
| Feb 06, 2024 | 11.41 | 11.51 | 11.21 | 11.40 | 11.40 | 2,700 |
| Feb 05, 2024 | 11.53 | 11.59 | 11.13 | 11.39 | 11.39 | 5,300 |
| Feb 02, 2024 | 11.71 | 11.81 | 10.92 | 11.29 | 11.29 | 8,500 |
| Feb 01, 2024 | 11.88 | 11.91 | 11.76 | 11.82 | 11.82 | 3,200 |
| Jan 31, 2024 | 12.09 | 12.20 | 11.82 | 11.87 | 11.87 | 3,900 |
| Jan 30, 2024 | 12.72 | 12.72 | 11.83 | 11.83 | 11.83 | 4,800 |
| Jan 29, 2024 | 12.10 | 12.72 | 12.03 | 12.63 | 12.63 | 9,300 |
| Jan 26, 2024 | 11.20 | 12.10 | 11.15 | 12.10 | 12.10 | 16,800 |
| Jan 25, 2024 | 11.07 | 11.29 | 10.90 | 11.29 | 11.29 | 3,700 |
| Jan 24, 2024 | 11.33 | 11.33 | 10.75 | 10.93 | 10.93 | 7,400 |
| Jan 23, 2024 | 10.94 | 11.05 | 10.93 | 11.05 | 11.05 | 2,900 |
| Jan 22, 2024 | 10.75 | 10.95 | 10.69 | 10.82 | 10.82 | 4,400 |
| Jan 19, 2024 | 10.92 | 10.96 | 10.72 | 10.95 | 10.95 | 3,700 |
| Jan 18, 2024 | 10.85 | 10.95 | 10.79 | 10.95 | 10.95 | 2,700 |
| Jan 17, 2024 | 10.71 | 10.71 | 10.53 | 10.71 | 10.71 | 4,200 |
| Jan 16, 2024 | 10.27 | 10.85 | 10.27 | 10.78 | 10.78 | 3,600 |
| Jan 15, 2024 | 10.37 | 10.55 | 10.37 | 10.55 | 10.55 | 800 |
| Jan 12, 2024 | 10.14 | 10.42 | 10.12 | 10.12 | 10.12 | 5,700 |
| Jan 11, 2024 | 10.10 | 10.15 | 10.01 | 10.15 | 10.15 | 3,300 |
| Jan 10, 2024 | 9.83 | 10.14 | 9.55 | 10.09 | 10.09 | 7,000 |
| Jan 09, 2024 | 10.31 | 10.37 | 9.71 | 9.79 | 9.79 | 18,100 |
| Jan 08, 2024 | 10.31 | 10.39 | 10.01 | 10.25 | 10.25 | 10,000 |
| Jan 05, 2024 | 9.72 | 10.14 | 9.68 | 10.01 | 10.01 | 9,400 |
| Jan 04, 2024 | 10.23 | 10.34 | 9.68 | 9.68 | 9.68 | 19,200 |
| Jan 03, 2024 | 10.66 | 10.77 | 10.10 | 10.34 | 10.34 | 5,400 |
| Jan 02, 2024 | 11.38 | 11.38 | 10.45 | 10.66 | 10.66 | 11,800 |
| Dec 29, 2023 | 10.48 | 11.11 | 10.37 | 11.10 | 11.10 | 7,000 |
| Dec 28, 2023 | 10.26 | 10.49 | 9.93 | 10.34 | 10.34 | 40,800 |
| Dec 27, 2023 | 11.70 | 11.70 | 10.80 | 11.05 | 11.05 | 16,100 |
| Dec 22, 2023 | 12.00 | 12.31 | 11.50 | 12.01 | 12.01 | 8,000 |
| Dec 21, 2023 | 10.87 | 12.25 | 10.87 | 11.91 | 11.91 | 9,700 |
| Dec 20, 2023 | 11.30 | 11.41 | 10.50 | 11.09 | 11.09 | 12,900 |
| Dec 19, 2023 | 11.91 | 11.91 | 11.00 | 11.00 | 11.00 | 13,700 |
| Dec 18, 2023 | 12.27 | 12.60 | 11.40 | 11.82 | 11.82 | 15,200 |
| Dec 15, 2023 | 13.20 | 13.41 | 12.67 | 12.76 | 12.76 | 4,500 |
| Dec 14, 2023 | 13.44 | 13.44 | 13.22 | 13.35 | 13.35 | 1,200 |
| Dec 13, 2023 | 13.07 | 14.00 | 13.07 | 13.62 | 13.62 | 800 |
| Dec 12, 2023 | 13.01 | 14.32 | 13.01 | 13.52 | 13.52 | 4,600 |
| Dec 11, 2023 | 13.62 | 13.62 | 13.25 | 13.25 | 13.25 | 700 |
| Dec 08, 2023 | 13.79 | 13.85 | 13.59 | 13.85 | 13.85 | 2,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.