Profound Medical Corp. (TSX:PRN)
Canada
· Delayed Price · Currency is CAD 9.17
-0.10 (-1.08%)
Apr 28, 2026, 4:00 PM EST
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.44 | 9.52 | 9.14 | 9.27 | 9.27 | -2.93% | 9,809 |
| Apr 24, 2026 | 9.04 | 9.71 | 8.92 | 9.55 | 9.55 | 2.25% | 21,731 |
| Apr 23, 2026 | 9.34 | 9.45 | 9.18 | 9.34 | 9.34 | -1.68% | 14,606 |
| Apr 22, 2026 | 9.22 | 9.51 | 9.20 | 9.50 | 9.50 | 1.71% | 10,588 |
| Apr 21, 2026 | 9.69 | 9.75 | 9.34 | 9.34 | 9.34 | -5.27% | 26,051 |
| Apr 20, 2026 | 9.06 | 9.86 | 9.00 | 9.86 | 9.86 | 8.11% | 32,052 |
| Apr 17, 2026 | 9.14 | 9.28 | 8.85 | 9.12 | 9.12 | - | 22,434 |
| Apr 16, 2026 | 8.74 | 9.13 | 8.68 | 9.12 | 9.12 | 2.47% | 8,461 |
| Apr 15, 2026 | 8.60 | 8.90 | 8.59 | 8.90 | 8.90 | 1.83% | 3,200 |
| Apr 14, 2026 | 8.50 | 8.90 | 8.50 | 8.74 | 8.74 | 2.70% | 9,355 |
| Apr 13, 2026 | 7.70 | 8.63 | 7.70 | 8.51 | 8.51 | 3.65% | 18,891 |
| Apr 10, 2026 | 9.03 | 9.07 | 8.17 | 8.21 | 8.21 | -9.68% | 23,389 |
| Apr 9, 2026 | 8.98 | 9.09 | 8.79 | 9.09 | 9.09 | 0.11% | 13,951 |
| Apr 8, 2026 | 9.00 | 9.24 | 8.87 | 9.08 | 9.08 | 2.54% | 5,979 |
| Apr 7, 2026 | 8.95 | 8.99 | 8.81 | 8.86 | 8.86 | -2.48% | 3,105 |
| Apr 6, 2026 | 9.00 | 9.57 | 9.00 | 9.08 | 9.08 | 2.25% | 9,938 |
| Apr 2, 2026 | 8.90 | 9.05 | 8.67 | 8.88 | 8.88 | -2.74% | 9,896 |
| Apr 1, 2026 | 8.99 | 9.27 | 8.99 | 9.13 | 9.13 | 2.58% | 15,580 |
| Mar 31, 2026 | 8.47 | 9.01 | 8.35 | 8.90 | 8.90 | 7.62% | 12,431 |
| Mar 30, 2026 | 8.52 | 8.55 | 8.18 | 8.27 | 8.27 | -3.50% | 6,330 |
| Mar 27, 2026 | 8.78 | 8.80 | 8.05 | 8.57 | 8.57 | -2.56% | 19,544 |
| Mar 26, 2026 | 7.96 | 9.25 | 7.94 | 8.80 | 8.80 | 9.39% | 78,135 |
| Mar 25, 2026 | 7.26 | 8.22 | 7.20 | 8.04 | 8.04 | 12.45% | 29,670 |
| Mar 24, 2026 | 7.49 | 7.50 | 7.07 | 7.15 | 7.15 | -2.85% | 17,886 |
| Mar 23, 2026 | 7.00 | 7.44 | 6.99 | 7.36 | 7.36 | 5.29% | 15,063 |
| Mar 20, 2026 | 7.00 | 7.12 | 6.92 | 6.99 | 6.99 | -0.99% | 18,557 |
| Mar 19, 2026 | 7.36 | 7.36 | 7.03 | 7.06 | 7.06 | -6.37% | 18,869 |
| Mar 18, 2026 | 8.05 | 8.05 | 7.41 | 7.54 | 7.54 | -5.99% | 26,449 |
| Mar 17, 2026 | 8.32 | 8.32 | 7.85 | 8.02 | 8.02 | 3.08% | 9,118 |
| Mar 16, 2026 | 7.72 | 8.24 | 7.72 | 7.78 | 7.78 | 3.18% | 27,093 |
| Mar 13, 2026 | 7.80 | 8.15 | 7.44 | 7.54 | 7.54 | -0.66% | 29,120 |
| Mar 12, 2026 | 7.59 | 8.12 | 7.51 | 7.59 | 7.59 | - | 31,127 |
| Mar 11, 2026 | 7.68 | 7.68 | 7.20 | 7.59 | 7.59 | 3.97% | 29,477 |
| Mar 10, 2026 | 7.10 | 7.73 | 7.10 | 7.30 | 7.30 | 3.25% | 19,447 |
| Mar 9, 2026 | 7.33 | 7.67 | 6.52 | 7.07 | 7.07 | -0.14% | 47,159 |
| Mar 6, 2026 | 9.52 | 9.52 | 7.06 | 7.08 | 7.08 | -29.20% | 130,472 |
| Mar 5, 2026 | 10.19 | 10.27 | 9.75 | 10.00 | 10.00 | -1.38% | 7,371 |
| Mar 4, 2026 | 9.92 | 10.30 | 9.76 | 10.14 | 10.14 | 1.10% | 8,801 |
| Mar 3, 2026 | 9.81 | 10.03 | 9.65 | 10.03 | 10.03 | -0.40% | 4,162 |
| Mar 2, 2026 | 10.06 | 10.66 | 10.03 | 10.07 | 10.07 | -2.52% | 9,915 |
| Feb 27, 2026 | 10.69 | 10.92 | 10.29 | 10.33 | 10.33 | -3.28% | 12,813 |
| Feb 26, 2026 | 10.32 | 10.68 | 10.23 | 10.68 | 10.68 | 5.53% | 11,577 |
| Feb 25, 2026 | 9.92 | 10.23 | 9.80 | 10.12 | 10.12 | 4.76% | 7,250 |
| Feb 24, 2026 | 9.77 | 9.92 | 9.51 | 9.66 | 9.66 | 0.73% | 10,314 |
| Feb 23, 2026 | 9.57 | 9.80 | 9.56 | 9.59 | 9.59 | 2.90% | 5,236 |
| Feb 20, 2026 | 9.46 | 9.63 | 9.32 | 9.32 | 9.32 | -1.17% | 7,402 |
| Feb 19, 2026 | 9.39 | 9.53 | 9.32 | 9.43 | 9.43 | -1.05% | 5,903 |
| Feb 18, 2026 | 9.13 | 9.71 | 9.13 | 9.53 | 9.53 | 4.38% | 15,500 |
| Feb 17, 2026 | 9.32 | 9.32 | 8.75 | 9.13 | 9.13 | 2.58% | 4,289 |
| Feb 13, 2026 | 8.50 | 9.17 | 8.50 | 8.90 | 8.90 | 4.71% | 9,913 |
| Feb 12, 2026 | 8.64 | 8.64 | 8.24 | 8.50 | 8.50 | -1.62% | 13,120 |
| Feb 11, 2026 | 8.62 | 8.79 | 8.24 | 8.64 | 8.64 | 0.23% | 21,795 |
| Feb 10, 2026 | 9.00 | 9.17 | 8.60 | 8.62 | 8.62 | -1.03% | 13,008 |
| Feb 9, 2026 | 8.51 | 9.01 | 8.51 | 8.71 | 8.71 | -0.68% | 12,675 |
| Feb 6, 2026 | 9.70 | 9.70 | 8.68 | 8.77 | 8.77 | 0.23% | 18,553 |
| Feb 5, 2026 | 9.12 | 9.12 | 8.64 | 8.75 | 8.75 | -5.51% | 19,822 |
| Feb 4, 2026 | 9.64 | 9.64 | 9.05 | 9.26 | 9.26 | -3.44% | 37,464 |
| Feb 3, 2026 | 10.80 | 10.93 | 9.43 | 9.59 | 9.59 | -9.70% | 23,160 |
| Feb 2, 2026 | 10.49 | 10.92 | 10.25 | 10.62 | 10.62 | 4.02% | 28,891 |
| Jan 30, 2026 | 9.87 | 10.28 | 9.81 | 10.21 | 10.21 | 2.92% | 9,943 |
| Jan 29, 2026 | 10.26 | 10.26 | 9.80 | 9.92 | 9.92 | -3.22% | 6,981 |
| Jan 28, 2026 | 10.55 | 10.55 | 10.25 | 10.25 | 10.25 | -1.91% | 12,100 |
| Jan 27, 2026 | 10.58 | 11.02 | 10.45 | 10.45 | 10.45 | -1.42% | 16,773 |
| Jan 26, 2026 | 10.78 | 10.86 | 10.60 | 10.60 | 10.60 | -1.67% | 20,396 |
| Jan 23, 2026 | 10.58 | 11.07 | 10.15 | 10.78 | 10.78 | 0.65% | 30,209 |
| Jan 22, 2026 | 11.21 | 11.21 | 10.65 | 10.71 | 10.71 | -2.37% | 7,220 |
| Jan 21, 2026 | 11.00 | 11.10 | 10.52 | 10.97 | 10.97 | 1.57% | 20,391 |
| Jan 20, 2026 | 11.23 | 11.36 | 10.80 | 10.80 | 10.80 | -5.26% | 18,709 |
| Jan 19, 2026 | 12.29 | 12.29 | 10.80 | 11.40 | 11.40 | -1.89% | 2,290 |
| Jan 16, 2026 | 11.71 | 11.96 | 11.44 | 11.62 | 11.62 | 0.78% | 25,879 |
| Jan 15, 2026 | 10.78 | 11.72 | 10.45 | 11.53 | 11.53 | 7.56% | 22,199 |
| Jan 14, 2026 | 11.59 | 11.73 | 10.50 | 10.72 | 10.72 | -7.59% | 48,494 |
| Jan 13, 2026 | 12.14 | 12.40 | 11.54 | 11.60 | 11.60 | -4.21% | 18,973 |
| Jan 12, 2026 | 11.63 | 12.13 | 11.36 | 12.11 | 12.11 | 3.42% | 16,087 |
| Jan 9, 2026 | 11.95 | 11.96 | 11.64 | 11.71 | 11.71 | -0.59% | 7,498 |
| Jan 8, 2026 | 11.04 | 11.98 | 11.04 | 11.78 | 11.78 | 4.53% | 45,464 |
| Jan 7, 2026 | 10.77 | 11.45 | 10.77 | 11.27 | 11.27 | 5.62% | 24,857 |
| Jan 6, 2026 | 10.70 | 10.71 | 10.48 | 10.67 | 10.67 | 0.19% | 6,649 |
| Jan 5, 2026 | 10.52 | 10.85 | 10.15 | 10.65 | 10.65 | 0.95% | 15,803 |
| Jan 2, 2026 | 10.73 | 10.73 | 10.30 | 10.55 | 10.55 | -2.04% | 9,679 |
| Dec 31, 2025 | 10.01 | 10.94 | 10.01 | 10.77 | 10.77 | 8.68% | 41,775 |
| Dec 30, 2025 | 10.09 | 10.19 | 9.79 | 9.91 | 9.91 | -0.40% | 14,028 |
| Dec 29, 2025 | 9.96 | 10.07 | 9.54 | 9.95 | 9.95 | -2.93% | 8,250 |
| Dec 24, 2025 | 9.96 | 10.34 | 9.95 | 10.25 | 10.25 | 2.09% | 3,447 |
| Dec 23, 2025 | 10.14 | 10.25 | 9.72 | 10.04 | 10.04 | 0.10% | 20,753 |
| Dec 22, 2025 | 10.52 | 10.67 | 10.01 | 10.03 | 10.03 | -4.11% | 16,039 |
| Dec 19, 2025 | 10.28 | 10.59 | 9.89 | 10.46 | 10.46 | -1.23% | 40,298 |
| Dec 18, 2025 | 9.85 | 10.91 | 9.85 | 10.59 | 10.59 | 2.12% | 26,799 |
| Dec 17, 2025 | 10.21 | 10.50 | 10.11 | 10.37 | 10.37 | 1.97% | 8,598 |
| Dec 16, 2025 | 10.11 | 10.42 | 10.05 | 10.17 | 10.17 | -3.51% | 6,008 |
| Dec 15, 2025 | 10.21 | 10.81 | 9.99 | 10.54 | 10.54 | 5.72% | 39,450 |
| Dec 12, 2025 | 10.06 | 10.12 | 9.80 | 9.97 | 9.97 | -2.64% | 9,079 |
| Dec 11, 2025 | 10.09 | 10.28 | 10.04 | 10.24 | 10.24 | 3.43% | 10,764 |
| Dec 10, 2025 | 9.89 | 10.00 | 9.75 | 9.90 | 9.90 | 1.54% | 15,374 |
| Dec 9, 2025 | 9.55 | 10.00 | 9.50 | 9.75 | 9.75 | 4.84% | 48,608 |
| Dec 8, 2025 | 9.16 | 9.44 | 9.02 | 9.30 | 9.30 | 2.54% | 8,827 |
| Dec 5, 2025 | 9.12 | 9.30 | 8.98 | 9.07 | 9.07 | -2.58% | 12,867 |
| Dec 4, 2025 | 9.59 | 9.72 | 9.30 | 9.31 | 9.31 | -3.12% | 36,986 |
| Dec 3, 2025 | 8.94 | 9.77 | 8.81 | 9.61 | 9.61 | 12.40% | 40,371 |
| Dec 2, 2025 | 8.88 | 8.97 | 8.55 | 8.55 | 8.55 | -4.47% | 9,684 |