Profound Medical Corp. (PROF)
7.42
0.12 (1.64%)
At close: Jan 15, 2025, 2:30 PM
PROF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.52 | 7.60 | 7.07 | 7.30 | -0.15 | -2.01% | 106,571 |
| Jan 13, 2025 | 7.56 | 7.60 | 7.40 | 7.45 | -0.12 | -1.59% | 74,600 |
| Jan 10, 2025 | 7.80 | 7.86 | 7.48 | 7.57 | -0.11 | -1.43% | 59,205 |
| Jan 8, 2025 | 7.69 | 7.88 | 7.59 | 7.68 | 0.02 | 0.26% | 82,304 |
| Jan 7, 2025 | 7.71 | 7.83 | 7.51 | 7.66 | -0.17 | -2.17% | 43,836 |
| Jan 6, 2025 | 7.85 | 7.90 | 7.60 | 7.83 | 0.04 | 0.51% | 43,136 |
| Jan 3, 2025 | 7.97 | 7.97 | 7.63 | 7.79 | -0.11 | -1.39% | 38,436 |
| Jan 2, 2025 | 7.62 | 7.99 | 7.53 | 7.90 | 0.39 | 5.19% | 101,400 |
| Dec 31, 2024 | 6.96 | 7.65 | 6.96 | 7.51 | 0.46 | 6.52% | 83,500 |
| Dec 30, 2024 | 7.03 | 7.11 | 6.78 | 7.05 | -0.10 | -1.40% | 103,046 |
| Dec 27, 2024 | 7.00 | 7.20 | 6.90 | 7.15 | 0.10 | 1.42% | 42,800 |
| Dec 26, 2024 | 6.98 | 7.18 | 6.98 | 7.05 | 0.07 | 1.00% | 48,200 |
| Dec 24, 2024 | 7.00 | 7.28 | 6.95 | 6.98 | -0.02 | -0.29% | 95,300 |
| Dec 23, 2024 | 7.24 | 7.24 | 6.89 | 7.00 | -0.25 | -3.45% | 163,331 |
| Dec 20, 2024 | 7.26 | 7.37 | 7.17 | 7.25 | -0.03 | -0.41% | 28,000 |
| Dec 19, 2024 | 7.14 | 7.28 | 7.06 | 7.28 | 0.22 | 3.12% | 54,842 |
| Dec 18, 2024 | 7.24 | 7.40 | 7.00 | 7.06 | -0.18 | -2.49% | 77,524 |
| Dec 17, 2024 | 7.24 | 7.34 | 7.06 | 7.24 | 0.04 | 0.56% | 97,031 |
| Dec 16, 2024 | 7.43 | 7.43 | 6.88 | 7.20 | -0.20 | -2.70% | 106,449 |
| Dec 13, 2024 | 7.51 | 7.51 | 7.01 | 7.40 | -0.03 | -0.40% | 90,700 |
| Dec 12, 2024 | 7.70 | 7.70 | 7.05 | 7.43 | -0.12 | -1.59% | 86,600 |
| Dec 11, 2024 | 7.70 | 7.73 | 7.47 | 7.55 | -0.16 | -2.08% | 65,900 |
| Dec 10, 2024 | 7.62 | 7.86 | 7.50 | 7.71 | 0.09 | 1.18% | 87,812 |
| Dec 9, 2024 | 7.75 | 7.96 | 7.55 | 7.62 | 0.13 | 1.74% | 158,300 |
| Dec 6, 2024 | 7.62 | 8.12 | 7.49 | 7.49 | -0.54 | -6.72% | 979,139 |
| Dec 5, 2024 | 8.36 | 8.36 | 8.03 | 8.03 | -0.19 | -2.31% | 27,221 |
| Dec 4, 2024 | 8.59 | 8.65 | 8.16 | 8.22 | -0.32 | -3.75% | 17,700 |
| Dec 3, 2024 | 8.63 | 8.75 | 8.32 | 8.54 | 0.13 | 1.55% | 31,230 |
| Dec 2, 2024 | 8.17 | 8.49 | 8.17 | 8.41 | 0.29 | 3.57% | 79,200 |
| Nov 29, 2024 | 8.21 | 8.33 | 8.04 | 8.12 | -0.03 | -0.37% | 6,800 |
| Nov 27, 2024 | 7.86 | 8.17 | 7.83 | 8.15 | 0.31 | 3.95% | 13,506 |
| Nov 26, 2024 | 7.79 | 7.85 | 7.55 | 7.84 | 0.32 | 4.26% | 40,045 |
| Nov 25, 2024 | 7.59 | 7.89 | 7.52 | 7.52 | -0.03 | -0.40% | 44,500 |
| Nov 22, 2024 | 7.78 | 7.78 | 7.43 | 7.55 | 0.03 | 0.40% | 44,234 |
| Nov 21, 2024 | 7.63 | 7.77 | 7.41 | 7.52 | -0.17 | -2.21% | 23,147 |
| Nov 20, 2024 | 7.77 | 7.77 | 7.40 | 7.69 | -0.14 | -1.79% | 28,500 |
| Nov 19, 2024 | 7.78 | 7.95 | 7.56 | 7.83 | -0.01 | -0.13% | 30,300 |
| Nov 18, 2024 | 8.00 | 8.00 | 7.77 | 7.84 | -0.17 | -2.12% | 12,100 |
| Nov 15, 2024 | 7.91 | 8.22 | 7.67 | 8.01 | 0.00 | 0.00% | 32,305 |
| Nov 14, 2024 | 8.21 | 8.21 | 7.79 | 8.01 | -0.16 | -1.96% | 16,600 |
| Nov 13, 2024 | 8.03 | 8.26 | 7.95 | 8.17 | 0.21 | 2.64% | 30,604 |
| Nov 12, 2024 | 8.12 | 8.20 | 7.96 | 7.96 | -0.20 | -2.45% | 15,834 |
| Nov 11, 2024 | 8.75 | 8.75 | 7.87 | 8.16 | -0.59 | -6.74% | 46,211 |
| Nov 8, 2024 | 9.00 | 9.17 | 8.17 | 8.75 | -0.21 | -2.34% | 80,500 |
| Nov 7, 2024 | 8.14 | 9.16 | 8.07 | 8.96 | 0.96 | 12.00% | 93,703 |
| Nov 6, 2024 | 8.00 | 8.24 | 7.90 | 8.00 | 0.09 | 1.14% | 40,100 |
| Nov 5, 2024 | 8.21 | 8.40 | 7.90 | 7.91 | -0.29 | -3.54% | 43,500 |
| Nov 4, 2024 | 9.14 | 9.16 | 8.05 | 8.20 | 0.85 | 11.56% | 267,900 |
| Nov 1, 2024 | 7.38 | 7.43 | 7.25 | 7.35 | 0.08 | 1.10% | 9,743 |
| Oct 31, 2024 | 7.35 | 7.35 | 7.26 | 7.27 | -0.18 | -2.42% | 25,218 |