5 DAY PERFORMANCE
-6.79%
1 MONTH PERFORMANCE
-16.74%
3 MONTH PERFORMANCE
-23.17%
6 MONTH PERFORMANCE
-27.42%
YEAR-TO-DATE PERFORMANCE
-23.17%
1 YEAR PERFORMANCE
-30.23%
Profound Medical Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $5.85 | $5.77 (-1.37%) | $5.89 | $5.68 | 3,382 | $148.79 M |
| 03/31/2025 | $6.05 | $5.82 (-3.8%) | $6.05 | $5.50 | 69,679 | $149.99 M |
| 03/28/2025 | $6.17 | $6.05 (-1.94%) | $6.28 | $4.75 | 407,300 | $155.91 M |
| 03/27/2025 | $6.50 | $6.19 (-4.77%) | $6.69 | $6.19 | 86,000 | $159.52 M |
| 03/26/2025 | $6.80 | $6.50 (-4.41%) | $6.80 | $6.50 | 31,100 | $167.51 M |
| 03/25/2025 | $6.62 | $6.68 (0.91%) | $6.91 | $6.53 | 64,300 | $172.15 M |
| 03/24/2025 | $6.77 | $6.81 (0.59%) | $6.91 | $6.66 | 35,149 | $175.50 M |
| 03/21/2025 | $6.74 | $6.81 (1.04%) | $7.02 | $6.61 | 58,361 | $175.50 M |
| 03/20/2025 | $6.88 | $6.94 (0.87%) | $7.15 | $6.73 | 41,741 | $178.85 M |
| 03/19/2025 | $6.58 | $6.89 (4.71%) | $7.01 | $6.35 | 47,833 | $177.56 M |
| 03/18/2025 | $6.81 | $6.76 (-0.73%) | $7.00 | $6.71 | 48,900 | $174.21 M |
| 03/17/2025 | $6.95 | $6.81 (-2.01%) | $6.97 | $6.74 | 27,500 | $175.50 M |
| 03/14/2025 | $6.97 | $6.95 (-0.29%) | $7.11 | $6.77 | 38,800 | $179.11 M |
| 03/13/2025 | $7.30 | $7.00 (-4.11%) | $7.30 | $6.86 | 52,549 | $180.40 M |
| 03/12/2025 | $6.74 | $7.12 (5.64%) | $7.19 | $6.54 | 47,200 | $183.49 M |
| 03/11/2025 | $6.88 | $6.82 (-0.87%) | $6.88 | $6.37 | 27,223 | $175.76 M |
| 03/10/2025 | $6.80 | $6.74 (-0.88%) | $6.97 | $6.43 | 86,317 | $173.70 M |
| 03/07/2025 | $7.41 | $6.86 (-7.42%) | $7.41 | $6.82 | 76,000 | $176.79 M |
| 03/06/2025 | $7.27 | $7.29 (0.28%) | $7.30 | $6.98 | 31,600 | $187.87 M |
| 03/05/2025 | $6.99 | $7.33 (4.86%) | $7.34 | $6.84 | 33,544 | $188.90 M |
| 03/04/2025 | $7.01 | $7.12 (1.57%) | $7.19 | $6.69 | 47,027 | $183.49 M |
| 03/03/2025 | $6.94 | $6.99 (0.72%) | $7.22 | $6.90 | 22,232 | $172.25 M |
| 02/28/2025 | $7.05 | $6.93 (-1.7%) | $7.19 | $6.85 | 52,800 | $170.77 M |
| 02/27/2025 | $7.34 | $7.15 (-2.59%) | $7.47 | $7.11 | 36,400 | $176.19 M |
| 02/26/2025 | $7.17 | $7.33 (2.23%) | $7.52 | $6.87 | 38,800 | $180.63 M |
| 02/25/2025 | $7.49 | $7.10 (-5.21%) | $7.49 | $7.02 | 20,700 | $174.96 M |
| 02/24/2025 | $7.48 | $7.44 (-0.53%) | $7.74 | $7.40 | 75,000 | $183.34 M |
| 02/21/2025 | $7.50 | $7.48 (-0.27%) | $7.75 | $7.40 | 110,600 | $184.32 M |
| 02/20/2025 | $7.05 | $7.44 (5.53%) | $7.45 | $6.92 | 132,929 | $183.34 M |
| 02/19/2025 | $6.73 | $7.08 (5.2%) | $7.08 | $6.73 | 84,200 | $174.47 M |
| 02/18/2025 | $6.74 | $6.79 (0.74%) | $6.96 | $6.51 | 79,100 | $167.32 M |
| 02/14/2025 | $6.28 | $6.70 (6.69%) | $6.76 | $6.28 | 349,700 | $165.10 M |
| 02/13/2025 | $6.28 | $6.29 (0.16%) | $6.63 | $6.19 | 151,000 | $155.00 M |
| 02/12/2025 | $5.98 | $6.27 (4.85%) | $6.35 | $5.95 | 91,700 | $154.51 M |
| 02/11/2025 | $5.82 | $6.09 (4.64%) | $6.19 | $5.63 | 51,407 | $150.07 M |
| 02/10/2025 | $6.06 | $5.85 (-3.47%) | $6.13 | $5.71 | 71,400 | $144.16 M |
| 02/07/2025 | $6.11 | $6.00 (-1.8%) | $6.20 | $5.92 | 36,338 | $147.85 M |
| 02/06/2025 | $6.25 | $6.14 (-1.76%) | $6.29 | $6.11 | 27,523 | $151.30 M |
| 02/05/2025 | $6.35 | $6.25 (-1.57%) | $6.36 | $6.21 | 45,324 | $154.01 M |
| 02/04/2025 | $6.31 | $6.22 (-1.43%) | $6.34 | $6.17 | 41,900 | $153.27 M |
| 02/03/2025 | $6.25 | $6.33 (1.28%) | $6.44 | $6.19 | 45,800 | $155.98 M |
| 01/31/2025 | $6.44 | $6.45 (0.16%) | $6.60 | $6.28 | 57,900 | $158.94 M |
| 01/30/2025 | $6.34 | $6.41 (1.1%) | $6.64 | $6.34 | 52,637 | $157.96 M |
| 01/29/2025 | $6.65 | $6.25 (-6.02%) | $6.68 | $6.23 | 394,300 | $154.01 M |
| 01/28/2025 | $6.92 | $6.60 (-4.62%) | $6.95 | $6.58 | 105,801 | $162.64 M |
| 01/27/2025 | $7.02 | $6.94 (-1.14%) | $7.27 | $6.90 | 51,177 | $171.02 M |
| 01/24/2025 | $7.18 | $7.05 (-1.81%) | $7.30 | $7.00 | 62,700 | $173.73 M |
| 01/23/2025 | $7.25 | $7.22 (-0.41%) | $7.29 | $7.07 | 47,206 | $177.92 M |
| 01/22/2025 | $7.34 | $7.23 (-1.5%) | $7.44 | $7.19 | 53,600 | $178.16 M |
| 01/21/2025 | $7.36 | $7.32 (-0.54%) | $7.40 | $7.16 | 46,327 | $180.38 M |
| 01/17/2025 | $7.50 | $7.35 (-2%) | $7.55 | $7.22 | 57,700 | $181.12 M |
| 01/16/2025 | $7.45 | $7.43 (-0.27%) | $7.55 | $7.17 | 66,900 | $183.09 M |
| 01/15/2025 | $7.42 | $7.38 (-0.54%) | $7.42 | $7.25 | 42,607 | $181.86 M |
| 01/14/2025 | $7.52 | $7.30 (-2.93%) | $7.60 | $7.07 | 106,600 | $179.89 M |
| 01/13/2025 | $7.56 | $7.45 (-1.46%) | $7.60 | $7.40 | 74,600 | $183.58 M |
| 01/10/2025 | $7.80 | $7.57 (-2.95%) | $7.86 | $7.48 | 59,205 | $186.54 M |
| 01/08/2025 | $7.69 | $7.68 (-0.13%) | $7.88 | $7.59 | 82,304 | $189.25 M |
| 01/07/2025 | $7.71 | $7.66 (-0.65%) | $7.83 | $7.51 | 43,836 | $188.76 M |
| 01/06/2025 | $7.85 | $7.83 (-0.25%) | $7.90 | $7.60 | 43,136 | $192.95 M |
| 01/03/2025 | $7.97 | $7.79 (-2.26%) | $7.97 | $7.63 | 38,436 | $191.96 M |
| 01/02/2025 | $7.62 | $7.90 (3.67%) | $7.99 | $7.53 | 101,400 | $194.67 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.
