5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+10.37%
3 MONTH PERFORMANCE
+60.19%
6 MONTH PERFORMANCE
+18.49%
YEAR-TO-DATE PERFORMANCE
-12.12%
1 YEAR PERFORMANCE
-11.88%
Profound Medical Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.61 | $6.60 (-0.15%) | $6.79 | $6.50 | 45.70 K | $198.69 M |
| 12/04/2025 | $6.90 | $6.75 (-2.17%) | $7.00 | $6.65 | 61.41 K | $203.21 M |
| 12/03/2025 | $6.24 | $6.90 (10.58%) | $7.04 | $6.20 | 162.53 K | $207.72 M |
| 12/02/2025 | $6.43 | $6.27 (-2.49%) | $6.44 | $6.09 | 43.70 K | $188.76 M |
| 12/01/2025 | $6.42 | $6.42 (0%) | $6.58 | $6.25 | 22.90 K | $193.27 M |
| 11/28/2025 | $6.55 | $6.60 (0.76%) | $6.73 | $6.40 | 84.51 K | $198.69 M |
| 11/26/2025 | $6.56 | $6.46 (-1.52%) | $6.60 | $6.31 | 51.00 K | $194.48 M |
| 11/25/2025 | $5.97 | $6.50 (8.88%) | $6.60 | $5.95 | 151.30 K | $195.68 M |
| 11/24/2025 | $5.93 | $6.07 (2.36%) | $6.40 | $5.81 | 113.52 K | $182.73 M |
| 11/21/2025 | $5.93 | $6.01 (1.35%) | $6.02 | $5.75 | 64.20 K | $180.93 M |
| 11/20/2025 | $6.06 | $5.88 (-2.97%) | $6.22 | $5.74 | 66.59 K | $177.01 M |
| 11/19/2025 | $6.25 | $6.07 (-2.88%) | $6.25 | $5.90 | 49.70 K | $182.73 M |
| 11/18/2025 | $6.46 | $6.23 (-3.56%) | $6.49 | $6.10 | 91.51 K | $187.55 M |
| 11/17/2025 | $6.86 | $6.46 (-5.83%) | $6.87 | $6.46 | 202.70 K | $194.48 M |
| 11/14/2025 | $5.99 | $6.85 (14.36%) | $6.99 | $5.99 | 350.35 K | $206.22 M |
| 11/13/2025 | $6.30 | $6.35 (0.79%) | $6.50 | $6.06 | 85.00 K | $191.16 M |
| 11/12/2025 | $6.66 | $6.47 (-2.85%) | $6.66 | $6.05 | 68.52 K | $194.78 M |
| 11/11/2025 | $6.11 | $6.43 (5.24%) | $6.73 | $6.01 | 174.00 K | $193.57 M |
| 11/10/2025 | $5.84 | $5.99 (2.57%) | $6.40 | $5.84 | 105.66 K | $180.02 M |
| 11/07/2025 | $5.85 | $5.98 (2.22%) | $5.98 | $5.68 | 34.20 K | $179.72 M |
| 11/06/2025 | $5.82 | $5.85 (0.52%) | $5.95 | $5.64 | 20.10 K | $175.81 M |
| 11/05/2025 | $5.83 | $5.86 (0.51%) | $5.95 | $5.75 | 47.00 K | $176.11 M |
| 11/04/2025 | $5.93 | $5.89 (-0.67%) | $6.03 | $5.80 | 34.40 K | $177.01 M |
| 11/03/2025 | $6.05 | $5.96 (-1.49%) | $6.17 | $5.65 | 31.53 K | $179.12 M |
| 10/31/2025 | $6.18 | $6.07 (-1.78%) | $6.20 | $5.94 | 27.34 K | $182.42 M |
| 10/30/2025 | $6.02 | $6.12 (1.66%) | $6.21 | $5.91 | 57.00 K | $183.93 M |
| 10/29/2025 | $6.18 | $6.13 (-0.81%) | $6.28 | $5.77 | 55.91 K | $184.23 M |
| 10/28/2025 | $5.49 | $6.20 (12.93%) | $6.23 | $5.49 | 69.62 K | $186.33 M |
| 10/27/2025 | $5.47 | $5.50 (0.55%) | $5.55 | $5.37 | 18.43 K | $165.29 M |
| 10/24/2025 | $5.38 | $5.50 (2.23%) | $5.58 | $5.20 | 102.10 K | $165.29 M |
| 10/23/2025 | $5.60 | $5.31 (-5.18%) | $5.60 | $5.30 | 42.14 K | $159.58 M |
| 10/22/2025 | $5.70 | $5.42 (-4.91%) | $5.77 | $5.33 | 64.33 K | $162.89 M |
| 10/21/2025 | $5.83 | $5.86 (0.51%) | $5.88 | $5.57 | 21.34 K | $176.11 M |
| 10/20/2025 | $5.60 | $5.78 (3.21%) | $5.92 | $5.55 | 51.22 K | $173.71 M |
| 10/17/2025 | $5.54 | $5.53 (-0.18%) | $5.66 | $5.34 | 12.90 K | $166.19 M |
| 10/16/2025 | $5.77 | $5.56 (-3.64%) | $5.90 | $5.47 | 54.62 K | $167.10 M |
| 10/15/2025 | $5.89 | $5.76 (-2.21%) | $5.90 | $5.60 | 53.93 K | $173.11 M |
| 10/14/2025 | $5.95 | $5.83 (-2.02%) | $6.01 | $5.78 | 66.02 K | $175.21 M |
| 10/13/2025 | $5.91 | $5.98 (1.18%) | $6.22 | $5.88 | 43.71 K | $179.72 M |
| 10/10/2025 | $6.58 | $5.87 (-10.79%) | $6.70 | $5.72 | 103.85 K | $176.41 M |
| 10/09/2025 | $6.81 | $6.63 (-2.64%) | $7.17 | $6.47 | 206.70 K | $199.25 M |
| 10/08/2025 | $6.40 | $6.74 (5.31%) | $6.88 | $6.07 | 188.60 K | $202.56 M |
| 10/07/2025 | $5.92 | $6.46 (9.12%) | $6.46 | $5.65 | 191.42 K | $194.14 M |
| 10/06/2025 | $5.86 | $5.78 (-1.37%) | $5.95 | $5.51 | 131.21 K | $173.71 M |
| 10/03/2025 | $5.34 | $5.68 (6.37%) | $5.89 | $5.34 | 58.80 K | $170.70 M |
| 10/02/2025 | $4.91 | $5.31 (8.15%) | $5.40 | $4.91 | 99.01 K | $159.58 M |
| 10/01/2025 | $4.90 | $4.94 (0.82%) | $5.07 | $4.86 | 47.83 K | $148.46 M |
| 09/30/2025 | $5.09 | $4.89 (-3.93%) | $5.25 | $4.88 | 44.81 K | $146.96 M |
| 09/29/2025 | $5.25 | $5.10 (-2.86%) | $5.37 | $5.05 | 22.02 K | $153.27 M |
| 09/26/2025 | $5.12 | $5.22 (1.95%) | $5.29 | $5.10 | 60.30 K | $156.88 M |
| 09/25/2025 | $5.37 | $5.12 (-4.66%) | $5.49 | $5.01 | 45.80 K | $153.87 M |
| 09/24/2025 | $5.05 | $5.37 (6.34%) | $5.56 | $5.05 | 111.90 K | $161.39 M |
| 09/23/2025 | $4.35 | $5.06 (16.32%) | $5.25 | $4.17 | 367.16 K | $152.07 M |
| 09/22/2025 | $4.34 | $4.30 (-0.92%) | $4.53 | $4.24 | 1.44 M | $129.23 M |
| 09/19/2025 | $4.17 | $4.34 (4.08%) | $4.48 | $4.01 | 106.10 K | $130.43 M |
| 09/18/2025 | $3.98 | $4.13 (3.77%) | $4.16 | $3.90 | 112.32 K | $124.12 M |
| 09/17/2025 | $4.05 | $3.97 (-1.98%) | $4.11 | $3.96 | 41.92 K | $119.31 M |
| 09/16/2025 | $4.11 | $4.04 (-1.7%) | $4.21 | $4.03 | 55.60 K | $121.41 M |
| 09/15/2025 | $4.05 | $4.09 (0.99%) | $4.17 | $4.01 | 62.50 K | $122.92 M |
| 09/12/2025 | $4.01 | $4.04 (0.75%) | $4.10 | $3.98 | 61.90 K | $121.41 M |
| 09/11/2025 | $3.89 | $3.96 (1.8%) | $4.04 | $3.86 | 111.62 K | $119.01 M |
| 09/10/2025 | $4.09 | $3.87 (-5.38%) | $4.11 | $3.76 | 70.70 K | $116.31 M |
| 09/09/2025 | $4.07 | $4.08 (0.25%) | $4.17 | $4.05 | 50.33 K | $122.62 M |
| 09/08/2025 | $4.18 | $4.11 (-1.67%) | $4.24 | $4.02 | 86.60 K | $123.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
