5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
-13.50%
3 MONTH PERFORMANCE
-10.98%
6 MONTH PERFORMANCE
-20.61%
YEAR-TO-DATE PERFORMANCE
-16.96%
1 YEAR PERFORMANCE
-15.06%
Profound Medical Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $6.98 | $7.05 (1%) | $7.18 | $6.98 | 48,168 | $173.73 M |
| 12/24/2024 | $7.00 | $6.98 (-0.29%) | $7.28 | $6.95 | 95,300 | $172.00 M |
| 12/23/2024 | $7.24 | $7.00 (-3.31%) | $7.24 | $6.89 | 163,331 | $172.49 M |
| 12/20/2024 | $7.26 | $7.25 (-0.14%) | $7.37 | $7.17 | 28,000 | $178.66 M |
| 12/19/2024 | $7.14 | $7.28 (1.96%) | $7.28 | $7.06 | 54,842 | $179.39 M |
| 12/18/2024 | $7.24 | $7.06 (-2.49%) | $7.40 | $7.00 | 77,524 | $173.97 M |
| 12/17/2024 | $7.24 | $7.24 (0%) | $7.34 | $7.06 | 97,031 | $178.41 M |
| 12/16/2024 | $7.43 | $7.20 (-3.1%) | $7.43 | $6.88 | 106,449 | $177.42 M |
| 12/13/2024 | $7.51 | $7.40 (-1.46%) | $7.51 | $7.01 | 90,700 | $182.35 M |
| 12/12/2024 | $7.70 | $7.43 (-3.51%) | $7.70 | $7.05 | 86,600 | $183.09 M |
| 12/11/2024 | $7.70 | $7.55 (-1.95%) | $7.73 | $7.47 | 65,900 | $186.05 M |
| 12/10/2024 | $7.62 | $7.71 (1.18%) | $7.86 | $7.50 | 87,812 | $189.99 M |
| 12/09/2024 | $7.75 | $7.62 (-1.68%) | $7.96 | $7.55 | 158,300 | $187.77 M |
| 12/06/2024 | $7.62 | $7.49 (-1.71%) | $8.12 | $7.49 | 979,139 | $184.57 M |
| 12/05/2024 | $8.36 | $8.03 (-3.95%) | $8.36 | $8.03 | 27,221 | $197.88 M |
| 12/04/2024 | $8.59 | $8.22 (-4.31%) | $8.65 | $8.16 | 17,700 | $202.56 M |
| 12/03/2024 | $8.63 | $8.54 (-1.04%) | $8.75 | $8.32 | 31,230 | $208.72 M |
| 12/02/2024 | $8.17 | $8.41 (2.94%) | $8.49 | $8.17 | 79,200 | $207.24 M |
| 11/29/2024 | $8.21 | $8.12 (-1.1%) | $8.33 | $8.04 | 6,800 | $200.09 M |
| 11/27/2024 | $7.86 | $8.15 (3.69%) | $8.17 | $7.83 | 13,506 | $200.83 M |
| 11/26/2024 | $7.79 | $7.84 (0.64%) | $7.85 | $7.55 | 40,045 | $193.19 M |
| 11/25/2024 | $7.59 | $7.52 (-0.92%) | $7.89 | $7.52 | 44,500 | $185.31 M |
| 11/22/2024 | $7.78 | $7.55 (-2.96%) | $7.78 | $7.43 | 44,234 | $186.05 M |
| 11/21/2024 | $7.63 | $7.52 (-1.44%) | $7.77 | $7.41 | 23,147 | $185.31 M |
| 11/20/2024 | $7.77 | $7.69 (-1.03%) | $7.77 | $7.40 | 28,500 | $189.50 M |
| 11/19/2024 | $7.78 | $7.83 (0.64%) | $7.95 | $7.56 | 30,300 | $192.95 M |
| 11/18/2024 | $8.00 | $7.84 (-2%) | $8.00 | $7.77 | 12,100 | $193.19 M |
| 11/15/2024 | $7.91 | $8.01 (1.26%) | $8.22 | $7.67 | 32,305 | $197.38 M |
| 11/14/2024 | $8.21 | $8.01 (-2.44%) | $8.21 | $7.79 | 16,600 | $197.38 M |
| 11/13/2024 | $8.03 | $8.17 (1.74%) | $8.26 | $7.95 | 30,604 | $201.33 M |
| 11/12/2024 | $8.12 | $7.96 (-1.97%) | $8.20 | $7.96 | 15,834 | $196.70 M |
| 11/11/2024 | $8.75 | $8.16 (-6.74%) | $8.75 | $7.87 | 46,211 | $201.64 M |
| 11/08/2024 | $9.00 | $8.75 (-2.78%) | $9.17 | $8.17 | 80,500 | $213.85 M |
| 11/07/2024 | $8.14 | $8.96 (10.07%) | $9.16 | $8.07 | 93,703 | $218.99 M |
| 11/06/2024 | $8.00 | $8.00 (0%) | $8.24 | $7.90 | 40,100 | $195.52 M |
| 11/05/2024 | $8.21 | $7.91 (-3.65%) | $8.40 | $7.90 | 43,500 | $193.32 M |
| 11/04/2024 | $9.14 | $8.20 (-10.28%) | $9.16 | $8.05 | 267,900 | $200.41 M |
| 11/01/2024 | $7.38 | $7.35 (-0.41%) | $7.43 | $7.25 | 9,743 | $179.64 M |
| 10/31/2024 | $7.35 | $7.27 (-1.09%) | $7.35 | $7.26 | 25,218 | $177.68 M |
| 10/30/2024 | $7.39 | $7.45 (0.81%) | $7.52 | $7.33 | 14,411 | $182.08 M |
| 10/29/2024 | $7.42 | $7.35 (-0.94%) | $7.44 | $7.22 | 29,000 | $179.64 M |
| 10/28/2024 | $7.35 | $7.54 (2.59%) | $7.56 | $7.29 | 21,639 | $184.28 M |
| 10/25/2024 | $7.20 | $7.31 (1.53%) | $7.31 | $7.19 | 26,628 | $178.66 M |
| 10/24/2024 | $7.28 | $7.21 (-0.96%) | $7.34 | $7.19 | 22,200 | $176.22 M |
| 10/23/2024 | $7.41 | $7.23 (-2.43%) | $7.43 | $7.18 | 50,900 | $176.70 M |
| 10/22/2024 | $7.48 | $7.44 (-0.53%) | $7.62 | $7.44 | 45,839 | $181.84 M |
| 10/21/2024 | $7.80 | $7.50 (-3.85%) | $7.82 | $7.43 | 58,112 | $183.30 M |
| 10/18/2024 | $7.84 | $7.75 (-1.15%) | $7.84 | $7.71 | 2,892 | $189.41 M |
| 10/17/2024 | $7.60 | $7.74 (1.84%) | $7.77 | $7.60 | 18,505 | $189.17 M |
| 10/16/2024 | $7.59 | $7.61 (0.26%) | $7.68 | $7.52 | 30,100 | $185.99 M |
| 10/15/2024 | $7.76 | $7.63 (-1.68%) | $7.90 | $7.57 | 15,200 | $186.48 M |
| 10/14/2024 | $7.70 | $7.80 (1.3%) | $7.84 | $7.58 | 41,100 | $190.64 M |
| 10/11/2024 | $7.45 | $7.69 (3.22%) | $7.77 | $7.45 | 24,943 | $187.95 M |
| 10/10/2024 | $7.56 | $7.48 (-1.06%) | $7.66 | $7.46 | 11,000 | $182.81 M |
| 10/09/2024 | $7.89 | $7.57 (-4.06%) | $7.89 | $7.54 | 26,700 | $185.01 M |
| 10/08/2024 | $7.84 | $7.70 (-1.79%) | $7.84 | $7.62 | 18,246 | $188.19 M |
| 10/07/2024 | $7.78 | $7.58 (-2.57%) | $7.91 | $7.55 | 57,600 | $185.26 M |
| 10/04/2024 | $7.90 | $7.82 (-1.01%) | $8.01 | $7.82 | 45,800 | $191.12 M |
| 10/03/2024 | $8.11 | $7.92 (-2.34%) | $8.13 | $7.86 | 21,723 | $193.57 M |
| 10/02/2024 | $8.10 | $8.16 (0.74%) | $8.48 | $8.02 | 41,411 | $199.43 M |
| 10/01/2024 | $7.98 | $7.95 (-0.38%) | $8.01 | $7.86 | 28,000 | $194.30 M |
| 09/30/2024 | $7.96 | $7.96 (0%) | $8.10 | $7.96 | 42,647 | $194.55 M |
| 09/27/2024 | $7.96 | $7.92 (-0.5%) | $8.09 | $7.85 | 81,400 | $193.57 M |