Profound Medical Corp. (PROF)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.85 | 7.99 | 7.63 | 7.99 | 7.99 | 10,017 |
| 23 Apr 2024 | 7.77 | 7.87 | 7.55 | 7.70 | 7.70 | 8,500 |
| 22 Apr 2024 | 7.49 | 7.83 | 7.48 | 7.76 | 7.76 | 9,400 |
| 19 Apr 2024 | 7.76 | 7.82 | 7.30 | 7.75 | 7.75 | 45,000 |
| 18 Apr 2024 | 7.77 | 7.90 | 7.46 | 7.84 | 7.84 | 43,400 |
| 17 Apr 2024 | 7.82 | 8.08 | 7.80 | 7.80 | 7.80 | 7,700 |
| 16 Apr 2024 | 7.74 | 7.97 | 7.74 | 7.81 | 7.81 | 8,600 |
| 15 Apr 2024 | 7.99 | 7.99 | 7.55 | 7.90 | 7.90 | 32,900 |
| 12 Apr 2024 | 7.95 | 8.31 | 7.86 | 7.92 | 7.92 | 17,400 |
| 11 Apr 2024 | 8.01 | 8.45 | 8.00 | 8.30 | 8.30 | 12,700 |
| 10 Apr 2024 | 7.88 | 8.24 | 7.88 | 8.00 | 8.00 | 78,200 |
| 09 Apr 2024 | 8.46 | 8.46 | 8.13 | 8.13 | 8.13 | 11,400 |
| 08 Apr 2024 | 8.02 | 8.43 | 8.02 | 8.31 | 8.31 | 21,700 |
| 05 Apr 2024 | 8.21 | 8.36 | 8.05 | 8.05 | 8.05 | 13,700 |
| 04 Apr 2024 | 8.40 | 8.60 | 8.20 | 8.21 | 8.21 | 35,800 |
| 03 Apr 2024 | 8.40 | 8.68 | 8.32 | 8.40 | 8.40 | 20,100 |
| 02 Apr 2024 | 8.30 | 8.41 | 8.00 | 8.41 | 8.41 | 20,200 |
| 01 Apr 2024 | 8.34 | 8.44 | 8.15 | 8.27 | 8.27 | 16,400 |
| 28 Mar 2024 | 8.20 | 8.53 | 8.20 | 8.53 | 8.53 | 17,200 |
| 27 Mar 2024 | 8.12 | 8.32 | 8.02 | 8.28 | 8.28 | 34,100 |
| 26 Mar 2024 | 8.26 | 8.26 | 8.05 | 8.15 | 8.15 | 46,900 |
| 25 Mar 2024 | 8.25 | 8.51 | 8.10 | 8.11 | 8.11 | 15,000 |
| 22 Mar 2024 | 8.50 | 8.52 | 8.13 | 8.25 | 8.25 | 16,300 |
| 21 Mar 2024 | 8.52 | 8.52 | 8.26 | 8.36 | 8.36 | 17,900 |
| 20 Mar 2024 | 8.17 | 8.49 | 8.09 | 8.37 | 8.37 | 8,200 |
| 19 Mar 2024 | 8.09 | 8.39 | 8.02 | 8.26 | 8.26 | 28,500 |
| 18 Mar 2024 | 8.50 | 8.61 | 8.12 | 8.13 | 8.13 | 55,000 |
| 15 Mar 2024 | 8.63 | 8.68 | 8.43 | 8.52 | 8.52 | 30,600 |
| 14 Mar 2024 | 8.34 | 8.57 | 8.34 | 8.53 | 8.53 | 19,100 |
| 13 Mar 2024 | 8.32 | 8.35 | 8.23 | 8.35 | 8.35 | 18,300 |
| 12 Mar 2024 | 7.97 | 8.28 | 7.91 | 8.20 | 8.20 | 33,900 |
| 11 Mar 2024 | 8.00 | 8.18 | 7.78 | 8.01 | 8.01 | 64,500 |
| 08 Mar 2024 | 8.40 | 9.00 | 7.41 | 8.04 | 8.04 | 215,800 |
| 07 Mar 2024 | 9.10 | 9.20 | 9.01 | 9.02 | 9.02 | 42,900 |
| 06 Mar 2024 | 8.89 | 8.90 | 8.63 | 8.81 | 8.81 | 45,200 |
| 05 Mar 2024 | 9.06 | 9.06 | 8.80 | 8.80 | 8.80 | 41,200 |
| 04 Mar 2024 | 9.07 | 9.30 | 8.97 | 9.17 | 9.17 | 27,700 |
| 01 Mar 2024 | 9.22 | 9.42 | 8.97 | 9.17 | 9.17 | 48,400 |
| 29 Feb 2024 | 8.89 | 9.26 | 8.83 | 9.20 | 9.20 | 75,600 |
| 28 Feb 2024 | 8.30 | 8.90 | 8.29 | 8.88 | 8.88 | 38,700 |
| 27 Feb 2024 | 8.18 | 8.63 | 8.18 | 8.32 | 8.32 | 70,800 |
| 26 Feb 2024 | 8.22 | 8.49 | 8.18 | 8.26 | 8.26 | 31,100 |
| 23 Feb 2024 | 8.50 | 8.51 | 8.18 | 8.20 | 8.20 | 52,900 |
| 22 Feb 2024 | 8.36 | 8.93 | 8.35 | 8.64 | 8.64 | 54,200 |
| 21 Feb 2024 | 8.33 | 8.46 | 8.27 | 8.27 | 8.27 | 2,800 |
| 20 Feb 2024 | 8.50 | 8.60 | 8.22 | 8.27 | 8.27 | 33,400 |
| 16 Feb 2024 | 8.50 | 8.68 | 8.26 | 8.50 | 8.50 | 16,600 |
| 15 Feb 2024 | 8.63 | 8.63 | 8.34 | 8.49 | 8.49 | 22,700 |
| 14 Feb 2024 | 8.42 | 8.64 | 8.33 | 8.50 | 8.50 | 43,200 |
| 13 Feb 2024 | 8.27 | 8.65 | 8.27 | 8.33 | 8.33 | 37,100 |
| 12 Feb 2024 | 8.62 | 8.84 | 8.50 | 8.68 | 8.68 | 69,400 |
| 09 Feb 2024 | 8.81 | 8.89 | 8.45 | 8.74 | 8.74 | 41,700 |
| 08 Feb 2024 | 8.44 | 9.01 | 8.44 | 8.72 | 8.72 | 26,900 |
| 07 Feb 2024 | 8.32 | 8.72 | 8.25 | 8.56 | 8.56 | 35,500 |
| 06 Feb 2024 | 8.34 | 8.64 | 8.34 | 8.44 | 8.44 | 37,000 |
| 05 Feb 2024 | 8.56 | 8.68 | 8.12 | 8.53 | 8.53 | 50,100 |
| 02 Feb 2024 | 8.78 | 8.86 | 8.15 | 8.55 | 8.55 | 67,500 |
| 01 Feb 2024 | 8.82 | 9.00 | 8.75 | 8.86 | 8.86 | 19,400 |
| 31 Jan 2024 | 8.87 | 9.29 | 8.81 | 8.91 | 8.91 | 40,400 |
| 30 Jan 2024 | 9.55 | 9.55 | 8.71 | 8.97 | 8.97 | 57,000 |
| 29 Jan 2024 | 9.08 | 9.50 | 8.93 | 9.46 | 9.46 | 124,000 |
| 26 Jan 2024 | 8.27 | 9.11 | 8.04 | 9.06 | 9.06 | 173,300 |
| 25 Jan 2024 | 8.17 | 8.42 | 7.83 | 8.28 | 8.28 | 30,300 |
| 24 Jan 2024 | 8.35 | 8.35 | 7.77 | 8.11 | 8.11 | 34,300 |
| 23 Jan 2024 | 8.14 | 8.39 | 8.01 | 8.20 | 8.20 | 15,800 |
| 22 Jan 2024 | 8.02 | 8.16 | 7.94 | 8.11 | 8.11 | 14,500 |
| 19 Jan 2024 | 8.15 | 8.15 | 7.96 | 8.02 | 8.02 | 24,500 |
| 18 Jan 2024 | 8.02 | 8.25 | 7.81 | 8.18 | 8.18 | 48,000 |
| 17 Jan 2024 | 7.94 | 8.01 | 7.73 | 7.79 | 7.79 | 28,300 |
| 16 Jan 2024 | 7.61 | 8.08 | 7.61 | 7.85 | 7.85 | 49,900 |
| 12 Jan 2024 | 7.61 | 7.81 | 7.50 | 7.60 | 7.60 | 46,600 |
| 11 Jan 2024 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 21,000 |
| 10 Jan 2024 | 7.23 | 7.60 | 7.13 | 7.59 | 7.59 | 49,600 |
| 09 Jan 2024 | 7.54 | 7.66 | 7.22 | 7.37 | 7.37 | 61,000 |
| 08 Jan 2024 | 7.47 | 7.73 | 7.36 | 7.57 | 7.57 | 58,700 |
| 05 Jan 2024 | 7.36 | 7.77 | 7.11 | 7.48 | 7.48 | 85,600 |
| 04 Jan 2024 | 7.92 | 7.92 | 7.24 | 7.30 | 7.30 | 71,800 |
| 03 Jan 2024 | 7.84 | 8.10 | 7.50 | 7.68 | 7.68 | 43,800 |
| 02 Jan 2024 | 8.61 | 8.66 | 7.80 | 7.95 | 7.95 | 71,300 |
| 29 Dec 2023 | 8.00 | 8.49 | 7.80 | 8.49 | 8.49 | 239,200 |
| 28 Dec 2023 | 7.70 | 7.95 | 7.50 | 7.85 | 7.85 | 858,500 |
| 27 Dec 2023 | 8.90 | 8.91 | 8.14 | 8.30 | 8.30 | 96,700 |
| 26 Dec 2023 | 8.98 | 9.33 | 8.98 | 9.07 | 9.07 | 18,100 |
| 22 Dec 2023 | 9.31 | 9.51 | 8.70 | 9.15 | 9.15 | 48,600 |
| 21 Dec 2023 | 8.53 | 9.32 | 8.40 | 9.13 | 9.13 | 52,000 |
| 20 Dec 2023 | 8.59 | 8.59 | 7.89 | 8.31 | 8.31 | 37,900 |
| 19 Dec 2023 | 8.97 | 8.97 | 8.24 | 8.26 | 8.26 | 54,200 |
| 18 Dec 2023 | 9.71 | 9.71 | 8.50 | 8.78 | 8.78 | 62,200 |
| 15 Dec 2023 | 10.03 | 10.35 | 9.40 | 9.52 | 9.52 | 16,100 |
| 14 Dec 2023 | 10.22 | 10.22 | 9.86 | 10.10 | 10.10 | 14,700 |
| 13 Dec 2023 | 10.06 | 10.36 | 9.99 | 10.02 | 10.02 | 16,300 |
| 12 Dec 2023 | 9.74 | 10.31 | 9.65 | 10.31 | 10.31 | 11,400 |
| 11 Dec 2023 | 10.03 | 10.03 | 9.75 | 9.75 | 9.75 | 2,300 |
| 08 Dec 2023 | 10.57 | 10.57 | 10.01 | 10.09 | 10.09 | 22,000 |
| 07 Dec 2023 | 10.27 | 10.51 | 10.00 | 10.00 | 10.00 | 8,400 |
| 06 Dec 2023 | 10.39 | 10.42 | 10.21 | 10.42 | 10.42 | 8,100 |
| 05 Dec 2023 | 10.82 | 10.82 | 10.28 | 10.28 | 10.28 | 11,200 |
| 04 Dec 2023 | 10.72 | 10.86 | 10.60 | 10.63 | 10.63 | 13,200 |
| 01 Dec 2023 | 10.63 | 10.99 | 10.63 | 10.92 | 10.92 | 13,200 |
| 30 Nov 2023 | 10.26 | 10.85 | 10.26 | 10.85 | 10.85 | 35,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.