-
5 DAY PERFORMANCE
-3.43% -
1 MONTH PERFORMANCE
+1.81% -
3 MONTH PERFORMANCE
-12.82% -
6 MONTH PERFORMANCE
-4.83% -
YEAR-TO-DATE PERFORMANCE
-7.07% -
1 YEAR PERFORMANCE
-25.98%
Profound Medical Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.00 | $7.84 (-2%) | $8.00 | $7.77 | 12,051 | $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 |
| 09/26/2024 | $7.73 | $7.85 (1.55%) | $8.22 | $7.59 | 231,322 | $191.86 M |
| 09/25/2024 | $7.51 | $7.47 (-0.53%) | $7.60 | $7.43 | 59,737 | $182.57 M |
| 09/24/2024 | $7.59 | $7.50 (-1.19%) | $7.71 | $7.50 | 113,913 | $183.30 M |
| 09/23/2024 | $7.71 | $7.54 (-2.2%) | $7.95 | $7.44 | 68,637 | $184.28 M |
| 09/20/2024 | $7.71 | $7.80 (1.17%) | $8.02 | $7.67 | 132,344 | $190.64 M |
| 09/19/2024 | $7.69 | $7.84 (1.95%) | $8.06 | $7.51 | 100,405 | $191.61 M |
| 09/18/2024 | $7.75 | $7.52 (-2.97%) | $7.81 | $7.48 | 67,300 | $183.79 M |
| 09/17/2024 | $7.88 | $7.69 (-2.41%) | $7.99 | $7.64 | 59,000 | $187.95 M |
| 09/16/2024 | $7.93 | $7.75 (-2.27%) | $8.05 | $7.71 | 94,600 | $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 |