-
5 DAY PERFORMANCE
-2.52% -
1 MONTH PERFORMANCE
-14.36% -
3 MONTH PERFORMANCE
-6.29% -
6 MONTH PERFORMANCE
-9.04% -
YEAR-TO-DATE PERFORMANCE
-8.72% -
1 YEAR PERFORMANCE
-3.13%
Profound Medical Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $7.93 | $7.75 (-2.27%) | $8.05 | $7.71 | 94,557 | $189.41 M |
| 09/13/2024 | $8.04 | $7.72 (-3.98%) | $8.10 | $7.72 | 46,421 | $188.68 M |
| 09/12/2024 | $7.84 | $7.90 (0.77%) | $8.11 | $7.75 | 156,409 | $193.08 M |
| 09/11/2024 | $8.32 | $7.95 (-4.45%) | $8.32 | $7.73 | 47,100 | $194.30 M |
| 09/10/2024 | $8.02 | $7.90 (-1.5%) | $8.11 | $7.50 | 27,416 | $193.08 M |
| 09/09/2024 | $8.47 | $8.01 (-5.43%) | $8.47 | $7.98 | 17,600 | $195.77 M |
| 09/06/2024 | $8.25 | $8.20 (-0.61%) | $8.56 | $8.17 | 17,626 | $200.41 M |
| 09/05/2024 | $8.70 | $8.20 (-5.75%) | $8.70 | $8.16 | 37,024 | $200.41 M |
| 09/04/2024 | $8.63 | $8.50 (-1.51%) | $8.77 | $8.34 | 55,300 | $207.74 M |
| 09/03/2024 | $9.15 | $8.68 (-5.14%) | $9.15 | $8.44 | 53,945 | $212.14 M |
| 08/30/2024 | $9.34 | $9.15 (-2.03%) | $9.34 | $9.01 | 29,600 | $223.63 M |
| 08/29/2024 | $9.29 | $9.34 (0.54%) | $9.35 | $9.14 | 10,100 | $228.27 M |
| 08/28/2024 | $9.18 | $9.02 (-1.74%) | $9.32 | $9.01 | 20,000 | $220.45 M |
| 08/27/2024 | $9.25 | $9.02 (-2.49%) | $9.29 | $9.01 | 12,123 | $220.45 M |
| 08/26/2024 | $9.17 | $9.20 (0.33%) | $9.38 | $9.12 | 24,400 | $224.85 M |
| 08/23/2024 | $9.35 | $9.03 (-3.42%) | $9.37 | $9.01 | 33,522 | $220.70 M |
| 08/22/2024 | $9.71 | $9.31 (-4.12%) | $9.71 | $9.30 | 55,132 | $227.54 M |
| 08/21/2024 | $9.57 | $9.50 (-0.73%) | $9.87 | $9.36 | 54,242 | $232.18 M |
| 08/20/2024 | $9.27 | $9.49 (2.37%) | $9.86 | $9.27 | 70,700 | $231.94 M |
| 08/19/2024 | $9.18 | $9.24 (0.65%) | $9.67 | $9.18 | 41,886 | $225.83 M |
| 08/16/2024 | $9.50 | $9.05 (-4.74%) | $9.50 | $9.05 | 7,700 | $221.19 M |
| 08/15/2024 | $9.61 | $9.47 (-1.46%) | $9.61 | $9.34 | 79,300 | $231.45 M |
| 08/14/2024 | $9.44 | $9.31 (-1.38%) | $9.44 | $9.21 | 14,500 | $227.54 M |
| 08/13/2024 | $8.72 | $9.38 (7.57%) | $9.38 | $8.72 | 31,200 | $229.25 M |
| 08/12/2024 | $9.43 | $8.68 (-7.95%) | $9.50 | $8.66 | 54,123 | $212.14 M |
| 08/09/2024 | $9.49 | $9.35 (-1.48%) | $10.25 | $9.35 | 57,500 | $228.52 M |
| 08/08/2024 | $9.58 | $9.62 (0.42%) | $9.88 | $9.36 | 21,200 | $235.12 M |
| 08/07/2024 | $9.62 | $9.60 (-0.21%) | $9.92 | $9.60 | 20,800 | $234.63 M |
| 08/06/2024 | $9.31 | $9.45 (1.5%) | $9.64 | $9.27 | 31,100 | $230.96 M |
| 08/05/2024 | $9.51 | $9.50 (-0.11%) | $9.85 | $9.36 | 20,000 | $230.81 M |
| 08/02/2024 | $10.50 | $9.87 (-6%) | $10.56 | $9.79 | 52,236 | $239.80 M |
| 08/01/2024 | $10.59 | $10.60 (0.09%) | $10.65 | $10.50 | 22,900 | $257.53 M |
| 07/31/2024 | $10.63 | $10.58 (-0.47%) | $10.71 | $10.40 | 41,600 | $257.05 M |
| 07/30/2024 | $10.43 | $10.55 (1.15%) | $10.63 | $10.27 | 22,323 | $256.32 M |
| 07/29/2024 | $10.36 | $10.50 (1.35%) | $10.95 | $10.36 | 91,000 | $255.11 M |
| 07/26/2024 | $10.99 | $11.18 (1.73%) | $11.42 | $10.89 | 37,100 | $271.63 M |
| 07/25/2024 | $10.48 | $10.89 (3.91%) | $10.98 | $10.40 | 47,700 | $264.58 M |
| 07/24/2024 | $10.81 | $10.40 (-3.79%) | $10.95 | $10.27 | 36,900 | $252.68 M |
| 07/23/2024 | $10.21 | $10.81 (5.88%) | $10.89 | $10.12 | 85,511 | $262.64 M |
| 07/22/2024 | $10.22 | $10.20 (-0.2%) | $10.27 | $9.85 | 44,980 | $247.82 M |
| 07/19/2024 | $9.99 | $10.22 (2.3%) | $10.34 | $9.98 | 48,239 | $248.30 M |
| 07/18/2024 | $9.90 | $9.99 (0.91%) | $10.11 | $9.90 | 43,203 | $242.71 M |
| 07/17/2024 | $9.56 | $9.74 (1.88%) | $9.83 | $9.56 | 41,288 | $236.64 M |
| 07/16/2024 | $9.99 | $9.70 (-2.9%) | $10.25 | $9.67 | 180,339 | $235.67 M |
| 07/15/2024 | $9.34 | $9.15 (-2.03%) | $9.35 | $9.06 | 24,443 | $222.31 M |
| 07/12/2024 | $9.30 | $9.27 (-0.32%) | $9.60 | $8.73 | 79,917 | $225.22 M |
| 07/11/2024 | $9.00 | $9.25 (2.78%) | $9.29 | $8.89 | 56,401 | $224.74 M |
| 07/10/2024 | $8.95 | $8.96 (0.11%) | $9.01 | $8.88 | 13,545 | $217.69 M |
| 07/09/2024 | $8.64 | $9.08 (5.09%) | $9.16 | $8.64 | 26,051 | $220.61 M |
| 07/08/2024 | $8.90 | $8.96 (0.67%) | $9.06 | $8.88 | 21,505 | $217.69 M |
| 07/05/2024 | $8.74 | $8.90 (1.83%) | $8.90 | $8.61 | 13,533 | $216.23 M |
| 07/03/2024 | $8.57 | $8.66 (1.05%) | $8.76 | $8.57 | 5,255 | $210.40 M |
| 07/02/2024 | $8.58 | $8.58 (0%) | $8.74 | $8.47 | 8,808 | $208.46 M |
| 07/01/2024 | $8.50 | $8.64 (1.65%) | $8.67 | $8.47 | 9,062 | $209.92 M |
| 06/28/2024 | $8.88 | $8.39 (-5.52%) | $8.88 | $8.35 | 17,186 | $203.84 M |
| 06/27/2024 | $8.95 | $8.88 (-0.78%) | $8.96 | $8.72 | 7,473 | $215.75 M |
| 06/26/2024 | $8.45 | $8.86 (4.85%) | $8.97 | $8.45 | 11,185 | $215.26 M |
| 06/25/2024 | $8.78 | $8.47 (-3.53%) | $8.78 | $8.10 | 21,808 | $205.78 M |
| 06/24/2024 | $8.86 | $8.61 (-2.82%) | $8.93 | $8.47 | 11,196 | $209.19 M |
| 06/21/2024 | $9.00 | $8.88 (-1.33%) | $9.05 | $8.71 | 27,436 | $215.75 M |
| 06/20/2024 | $9.03 | $9.00 (-0.33%) | $9.09 | $8.80 | 16,171 | $218.66 M |
| 06/18/2024 | $8.72 | $8.99 (3.1%) | $9.22 | $8.47 | 23,980 | $218.42 M |
| 06/17/2024 | $8.25 | $8.54 (3.52%) | $8.78 | $8.25 | 17,144 | $207.49 M |