Profound Medical Corp.

5.76
-0.29 (-4.79%)
At close: Mar 31, 2025, 12:24 PM

Profound Medical Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 6.17 6.28 4.75 6.05 -0.14 -2.26% 407,295
Mar 27, 2025 6.50 6.69 6.19 6.19 -0.31 -4.77% 86,000
Mar 26, 2025 6.80 6.80 6.50 6.50 -0.18 -2.69% 31,100
Mar 25, 2025 6.62 6.91 6.53 6.68 -0.13 -1.91% 64,300
Mar 24, 2025 6.77 6.91 6.66 6.81 0.00 0.00% 35,149
Mar 21, 2025 6.74 7.02 6.61 6.81 -0.13 -1.87% 58,361
Mar 20, 2025 6.88 7.15 6.73 6.94 0.05 0.73% 41,741
Mar 19, 2025 6.58 7.01 6.35 6.89 0.13 1.92% 47,833
Mar 18, 2025 6.81 7.00 6.71 6.76 -0.05 -0.73% 48,900
Mar 17, 2025 6.95 6.97 6.74 6.81 -0.14 -2.01% 27,500
Mar 14, 2025 6.97 7.11 6.77 6.95 -0.05 -0.71% 38,800
Mar 13, 2025 7.30 7.30 6.86 7.00 -0.12 -1.69% 52,549
Mar 12, 2025 6.74 7.19 6.54 7.12 0.30 4.40% 47,200
Mar 11, 2025 6.88 6.88 6.37 6.82 0.08 1.19% 27,223
Mar 10, 2025 6.80 6.97 6.43 6.74 -0.12 -1.75% 86,317
Mar 7, 2025 7.41 7.41 6.82 6.86 -0.43 -5.90% 76,000
Mar 6, 2025 7.27 7.30 6.98 7.29 -0.04 -0.55% 31,600
Mar 5, 2025 6.99 7.34 6.84 7.33 0.21 2.95% 33,544
Mar 4, 2025 7.01 7.19 6.69 7.12 0.13 1.86% 47,027
Mar 3, 2025 6.94 7.22 6.90 6.99 0.06 0.87% 22,232
Feb 28, 2025 7.05 7.19 6.85 6.93 -0.22 -3.08% 52,800
Feb 27, 2025 7.34 7.47 7.11 7.15 -0.18 -2.46% 36,400
Feb 26, 2025 7.17 7.52 6.87 7.33 0.23 3.24% 38,800
Feb 25, 2025 7.49 7.49 7.02 7.10 -0.34 -4.57% 20,700
Feb 24, 2025 7.48 7.74 7.40 7.44 -0.04 -0.53% 75,000
Feb 21, 2025 7.50 7.75 7.40 7.48 0.04 0.54% 110,600
Feb 20, 2025 7.05 7.45 6.92 7.44 0.36 5.08% 132,929
Feb 19, 2025 6.73 7.08 6.73 7.08 0.29 4.27% 84,200
Feb 18, 2025 6.74 6.96 6.51 6.79 0.09 1.34% 79,100
Feb 14, 2025 6.28 6.76 6.28 6.70 0.41 6.52% 349,700
Feb 13, 2025 6.28 6.63 6.19 6.29 0.02 0.32% 151,000
Feb 12, 2025 5.98 6.35 5.95 6.27 0.18 2.96% 91,700
Feb 11, 2025 5.82 6.19 5.63 6.09 0.24 4.10% 51,407
Feb 10, 2025 6.06 6.13 5.71 5.85 -0.15 -2.50% 71,400
Feb 7, 2025 6.11 6.20 5.92 6.00 -0.14 -2.28% 36,338
Feb 6, 2025 6.25 6.29 6.11 6.14 -0.11 -1.76% 27,523
Feb 5, 2025 6.35 6.36 6.21 6.25 0.03 0.48% 45,324
Feb 4, 2025 6.31 6.34 6.17 6.22 -0.11 -1.74% 41,900
Feb 3, 2025 6.25 6.44 6.19 6.33 -0.12 -1.86% 45,800
Jan 31, 2025 6.44 6.60 6.28 6.45 0.04 0.62% 57,900
Jan 30, 2025 6.34 6.64 6.34 6.41 0.16 2.56% 52,637
Jan 29, 2025 6.65 6.68 6.23 6.25 -0.35 -5.30% 394,300
Jan 28, 2025 6.92 6.95 6.58 6.60 -0.34 -4.90% 105,801
Jan 27, 2025 7.02 7.27 6.90 6.94 -0.11 -1.56% 51,177
Jan 24, 2025 7.18 7.30 7.00 7.05 -0.17 -2.35% 62,700
Jan 23, 2025 7.25 7.29 7.07 7.22 -0.01 -0.14% 47,206
Jan 22, 2025 7.34 7.44 7.19 7.23 -0.09 -1.23% 53,600
Jan 21, 2025 7.36 7.40 7.16 7.32 -0.03 -0.41% 46,327
Jan 17, 2025 7.50 7.55 7.22 7.35 -0.08 -1.08% 57,700
Jan 16, 2025 7.45 7.55 7.17 7.43 0.05 0.68% 66,900