5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
+9.11%
3 MONTH PERFORMANCE
-24.61%
6 MONTH PERFORMANCE
-35.10%
YEAR-TO-DATE PERFORMANCE
-29.83%
1 YEAR PERFORMANCE
-28.49%
Profound Medical Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $5.31 | $5.27 (-0.75%) | $5.45 | $5.16 | 70.34 K | $158.32 M |
| 05/29/2025 | $5.27 | $5.33 (1.14%) | $5.36 | $5.11 | 14.90 K | $160.12 M |
| 05/28/2025 | $5.27 | $5.24 (-0.57%) | $5.38 | $5.18 | 40.70 K | $157.42 M |
| 05/27/2025 | $5.17 | $5.28 (2.13%) | $5.33 | $5.17 | 64.20 K | $158.62 M |
| 05/23/2025 | $5.11 | $5.13 (0.39%) | $5.24 | $5.03 | 43.63 K | $154.11 M |
| 05/22/2025 | $5.13 | $5.13 (0%) | $5.44 | $5.00 | 87.40 K | $154.11 M |
| 05/21/2025 | $5.07 | $5.13 (1.18%) | $5.28 | $4.95 | 69.10 K | $154.11 M |
| 05/20/2025 | $4.98 | $5.01 (0.6%) | $5.15 | $4.84 | 76.50 K | $150.51 M |
| 05/19/2025 | $4.72 | $4.99 (5.72%) | $5.12 | $4.60 | 54.50 K | $149.91 M |
| 05/16/2025 | $4.51 | $4.71 (4.43%) | $4.96 | $4.50 | 86.42 K | $141.50 M |
| 05/15/2025 | $4.05 | $4.53 (11.85%) | $4.53 | $4.01 | 108.31 K | $136.09 M |
| 05/14/2025 | $4.25 | $4.04 (-4.94%) | $4.26 | $4.03 | 89.81 K | $121.37 M |
| 05/13/2025 | $4.32 | $4.27 (-1.16%) | $4.37 | $4.14 | 86.03 K | $128.28 M |
| 05/12/2025 | $4.64 | $4.28 (-7.76%) | $4.94 | $4.28 | 123.56 K | $128.58 M |
| 05/09/2025 | $4.80 | $4.63 (-3.54%) | $4.99 | $4.40 | 154.53 K | $119.32 M |
| 05/08/2025 | $4.82 | $4.98 (3.32%) | $5.00 | $4.70 | 101.10 K | $128.34 M |
| 05/07/2025 | $4.99 | $4.81 (-3.61%) | $5.01 | $4.74 | 67.20 K | $123.96 M |
| 05/06/2025 | $5.47 | $4.96 (-9.32%) | $5.49 | $4.96 | 59.25 K | $127.82 M |
| 05/05/2025 | $5.22 | $5.47 (4.79%) | $5.62 | $5.13 | 161.23 K | $140.97 M |
| 05/02/2025 | $4.82 | $5.23 (8.51%) | $5.38 | $4.81 | 149.40 K | $134.78 M |
| 05/01/2025 | $4.93 | $4.83 (-2.03%) | $4.96 | $4.62 | 72.74 K | $124.47 M |
| 04/30/2025 | $4.83 | $4.99 (3.31%) | $5.04 | $4.67 | 99.17 K | $128.60 M |
| 04/29/2025 | $4.76 | $4.89 (2.73%) | $5.09 | $4.70 | 105.97 K | $126.02 M |
| 04/28/2025 | $4.68 | $4.74 (1.28%) | $4.90 | $4.63 | 22.24 K | $122.15 M |
| 04/25/2025 | $4.72 | $4.76 (0.85%) | $5.05 | $4.46 | 95.50 K | $122.67 M |
| 04/24/2025 | $4.70 | $4.72 (0.43%) | $4.89 | $4.65 | 60.80 K | $121.64 M |
| 04/23/2025 | $4.90 | $4.69 (-4.29%) | $4.95 | $4.66 | 24.90 K | $120.87 M |
| 04/22/2025 | $4.55 | $4.67 (2.64%) | $4.80 | $4.44 | 37.36 K | $120.35 M |
| 04/21/2025 | $4.74 | $4.56 (-3.8%) | $4.93 | $4.42 | 40.52 K | $117.51 M |
| 04/17/2025 | $4.75 | $4.78 (0.63%) | $4.98 | $4.61 | 31.30 K | $123.18 M |
| 04/16/2025 | $4.82 | $4.72 (-2.07%) | $4.95 | $4.69 | 49.10 K | $121.64 M |
| 04/15/2025 | $4.62 | $4.81 (4.11%) | $4.92 | $4.62 | 58.14 K | $123.96 M |
| 04/14/2025 | $4.83 | $4.76 (-1.45%) | $4.92 | $4.66 | 80.42 K | $122.67 M |
| 04/11/2025 | $4.55 | $4.69 (3.08%) | $4.70 | $4.51 | 106.90 K | $120.87 M |
| 04/10/2025 | $4.47 | $4.49 (0.45%) | $4.56 | $4.36 | 52.70 K | $115.71 M |
| 04/09/2025 | $4.20 | $4.49 (6.9%) | $4.50 | $3.90 | 345.90 K | $115.71 M |
| 04/08/2025 | $4.89 | $4.54 (-7.16%) | $5.21 | $4.50 | 181.52 K | $117.00 M |
| 04/07/2025 | $5.10 | $4.69 (-8.04%) | $5.19 | $4.59 | 170.33 K | $120.87 M |
| 04/04/2025 | $5.26 | $5.00 (-4.94%) | $5.26 | $4.85 | 82.90 K | $128.85 M |
| 04/03/2025 | $5.45 | $5.37 (-1.47%) | $5.66 | $5.31 | 41.72 K | $138.39 M |
| 04/02/2025 | $5.84 | $5.53 (-5.31%) | $5.91 | $5.45 | 46.60 K | $142.51 M |
| 04/01/2025 | $5.85 | $5.85 (0%) | $5.89 | $5.65 | 26.10 K | $150.76 M |
| 03/31/2025 | $6.05 | $5.82 (-3.8%) | $6.05 | $5.50 | 69.70 K | $149.99 M |
| 03/28/2025 | $6.17 | $6.05 (-1.94%) | $6.28 | $4.75 | 407.30 K | $155.91 M |
| 03/27/2025 | $6.50 | $6.19 (-4.77%) | $6.69 | $6.19 | 86.00 K | $159.52 M |
| 03/26/2025 | $6.80 | $6.50 (-4.41%) | $6.80 | $6.50 | 31.10 K | $167.51 M |
| 03/25/2025 | $6.62 | $6.68 (0.91%) | $6.91 | $6.53 | 64.30 K | $172.15 M |
| 03/24/2025 | $6.77 | $6.81 (0.59%) | $6.91 | $6.66 | 35.15 K | $175.50 M |
| 03/21/2025 | $6.74 | $6.81 (1.04%) | $7.02 | $6.61 | 58.36 K | $175.50 M |
| 03/20/2025 | $6.88 | $6.94 (0.87%) | $7.15 | $6.73 | 41.74 K | $178.85 M |
| 03/19/2025 | $6.58 | $6.89 (4.71%) | $7.01 | $6.35 | 47.83 K | $177.56 M |
| 03/18/2025 | $6.81 | $6.76 (-0.73%) | $7.00 | $6.71 | 48.90 K | $174.21 M |
| 03/17/2025 | $6.95 | $6.81 (-2.01%) | $6.97 | $6.74 | 27.50 K | $175.50 M |
| 03/14/2025 | $6.97 | $6.95 (-0.29%) | $7.11 | $6.77 | 38.80 K | $179.11 M |
| 03/13/2025 | $7.30 | $7.00 (-4.11%) | $7.30 | $6.86 | 52.55 K | $180.40 M |
| 03/12/2025 | $6.74 | $7.12 (5.64%) | $7.19 | $6.54 | 47.20 K | $183.49 M |
| 03/11/2025 | $6.88 | $6.82 (-0.87%) | $6.88 | $6.37 | 27.22 K | $175.76 M |
| 03/10/2025 | $6.80 | $6.74 (-0.88%) | $6.97 | $6.43 | 86.32 K | $173.70 M |
| 03/07/2025 | $7.41 | $6.86 (-7.42%) | $7.41 | $6.82 | 76.00 K | $176.79 M |
| 03/06/2025 | $7.27 | $7.29 (0.28%) | $7.30 | $6.98 | 31.60 K | $187.87 M |
| 03/05/2025 | $6.99 | $7.33 (4.86%) | $7.34 | $6.84 | 33.54 K | $188.90 M |
| 03/04/2025 | $7.01 | $7.12 (1.57%) | $7.19 | $6.69 | 47.03 K | $183.49 M |
| 03/03/2025 | $6.94 | $6.99 (0.72%) | $7.22 | $6.90 | 22.23 K | $180.14 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.
