Skip to main content
Profound Medical Corp. (TSX:PRN)
Canada flag Canada · Delayed Price · Currency is CAD
7.07
-0.01 (-0.14%)
At close: Mar 9, 2026

Profound Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.337.676.527.077.07-0.14%47,159
Mar 6, 20269.529.527.067.087.08-29.20%130,472
Mar 5, 202610.1910.279.7510.0010.00-1.38%7,371
Mar 4, 20269.9210.309.7610.1410.141.10%8,801
Mar 3, 20269.8110.039.6510.0310.03-0.40%4,162
Mar 2, 202610.0610.6610.0310.0710.07-2.52%9,915
Feb 27, 202610.6910.9210.2910.3310.33-3.28%12,813
Feb 26, 202610.3210.6810.2310.6810.685.53%11,577
Feb 25, 20269.9210.239.8010.1210.124.76%7,250
Feb 24, 20269.779.929.519.669.660.73%10,314
Feb 23, 20269.579.809.569.599.592.90%5,236
Feb 20, 20269.469.639.329.329.32-1.17%7,402
Feb 19, 20269.399.539.329.439.43-1.05%5,903
Feb 18, 20269.139.719.139.539.534.38%15,500
Feb 17, 20269.329.328.759.139.132.58%4,289
Feb 13, 20268.509.178.508.908.904.71%9,913
Feb 12, 20268.648.648.248.508.50-1.62%13,120
Feb 11, 20268.628.798.248.648.640.23%21,795
Feb 10, 20269.009.178.608.628.62-1.03%13,008
Feb 9, 20268.519.018.518.718.71-0.68%12,675
Feb 6, 20269.709.708.688.778.770.23%18,553
Feb 5, 20269.129.128.648.758.75-5.51%19,822
Feb 4, 20269.649.649.059.269.26-3.44%37,464
Feb 3, 202610.8010.939.439.599.59-9.70%23,160
Feb 2, 202610.4910.9210.2510.6210.624.02%28,891
Jan 30, 20269.8710.289.8110.2110.212.92%9,943
Jan 29, 202610.2610.269.809.929.92-3.22%6,981
Jan 28, 202610.5510.5510.2510.2510.25-1.91%12,100
Jan 27, 202610.5811.0210.4510.4510.45-1.42%16,773
Jan 26, 202610.7810.8610.6010.6010.60-1.67%20,396
Jan 23, 202610.5811.0710.1510.7810.780.65%30,209
Jan 22, 202611.2111.2110.6510.7110.71-2.37%7,220
Jan 21, 202611.0011.1010.5210.9710.971.57%20,391
Jan 20, 202611.2311.3610.8010.8010.80-5.26%18,709
Jan 19, 202612.2912.2910.8011.4011.40-1.89%2,290
Jan 16, 202611.7111.9611.4411.6211.620.78%25,879
Jan 15, 202610.7811.7210.4511.5311.537.56%22,199
Jan 14, 202611.5911.7310.5010.7210.72-7.59%48,494
Jan 13, 202612.1412.4011.5411.6011.60-4.21%18,973
Jan 12, 202611.6312.1311.3612.1112.113.42%16,087
Jan 9, 202611.9511.9611.6411.7111.71-0.59%7,498
Jan 8, 202611.0411.9811.0411.7811.784.53%45,464
Jan 7, 202610.7711.4510.7711.2711.275.62%24,857
Jan 6, 202610.7010.7110.4810.6710.670.19%6,649
Jan 5, 202610.5210.8510.1510.6510.650.95%15,803
Jan 2, 202610.7310.7310.3010.5510.55-2.04%9,679
Dec 31, 202510.0110.9410.0110.7710.778.68%41,775
Dec 30, 202510.0910.199.799.919.91-0.40%14,028
Dec 29, 20259.9610.079.549.959.95-2.93%8,250
Dec 24, 20259.9610.349.9510.2510.252.09%3,447
Dec 23, 202510.1410.259.7210.0410.040.10%20,753
Dec 22, 202510.5210.6710.0110.0310.03-4.11%16,039
Dec 19, 202510.2810.599.8910.4610.46-1.23%40,298
Dec 18, 20259.8510.919.8510.5910.592.12%26,799
Dec 17, 202510.2110.5010.1110.3710.371.97%8,598
Dec 16, 202510.1110.4210.0510.1710.17-3.51%6,008
Dec 15, 202510.2110.819.9910.5410.545.72%39,450
Dec 12, 202510.0610.129.809.979.97-2.64%9,079
Dec 11, 202510.0910.2810.0410.2410.243.43%10,764
Dec 10, 20259.8910.009.759.909.901.54%15,374
Dec 9, 20259.5510.009.509.759.754.84%48,608
Dec 8, 20259.169.449.029.309.302.54%8,827
Dec 5, 20259.129.308.989.079.07-2.58%12,867
Dec 4, 20259.599.729.309.319.31-3.12%36,986
Dec 3, 20258.949.778.819.619.6112.40%40,371
Dec 2, 20258.888.978.558.558.55-4.47%9,684
Dec 1, 20258.869.018.808.958.95-1.43%14,571
Nov 28, 20259.009.358.919.089.08-1.09%9,357
Nov 27, 20258.939.188.939.189.182.00%1,535
Nov 26, 20259.159.198.899.009.00-0.99%15,175
Nov 25, 20258.569.278.419.099.096.44%23,016
Nov 24, 20258.648.938.288.548.542.03%10,554
Nov 21, 20258.488.488.008.378.372.45%13,428
Nov 20, 20258.508.728.158.178.17-3.54%8,564
Nov 19, 20258.548.728.348.478.47-1.28%30,090
Nov 18, 20258.809.058.538.588.58-5.30%15,429
Nov 17, 20259.499.609.069.069.06-3.82%26,386
Nov 14, 20258.649.688.649.429.424.20%113,314
Nov 13, 20258.539.108.539.049.04-0.11%24,735
Nov 12, 20258.989.128.529.059.05-30,993
Nov 11, 20258.649.408.209.059.058.12%59,096
Nov 10, 20258.188.758.158.378.37-23,661
Nov 7, 20258.228.377.958.378.370.84%12,500
Nov 6, 20258.158.358.118.308.30-0.60%9,291
Nov 5, 20258.178.358.038.358.35-9,078
Nov 4, 20258.298.408.248.358.350.97%5,378
Nov 3, 20258.328.408.058.278.27-1.08%12,256
Oct 31, 20258.288.638.288.368.36-2.79%4,155
Oct 30, 20258.368.638.358.608.600.35%5,727
Oct 29, 20258.608.668.168.578.57-0.92%12,911
Oct 28, 20257.698.697.698.658.6511.47%13,015
Oct 27, 20257.577.767.557.767.760.78%2,119
Oct 24, 20257.557.717.307.707.704.19%4,929
Oct 23, 20257.807.807.397.397.39-3.15%8,258
Oct 22, 20258.058.057.467.637.63-7.06%6,758
Oct 21, 20257.888.237.888.218.210.74%8,377
Oct 20, 20257.948.157.908.158.156.82%4,091
Oct 17, 20257.807.907.327.637.63-1.42%7,992
Oct 16, 20258.218.217.577.747.74-3.25%13,527
Oct 15, 20258.218.337.928.008.00-0.99%12,032