U.S. markets closed

Profound Medical Corp. (PRN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.11+0.18 (+0.82%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202022.0122.4621.6722.1122.11167,200
Sep 24, 202021.3722.0721.2121.9321.93106,100
Sep 23, 202023.0023.1621.2821.8621.8683,500
Sep 22, 202022.8323.9522.3823.5123.5167,300
Sep 21, 202022.0622.8121.4722.8122.8156,200
Sep 18, 202022.7922.8121.7422.7522.7599,000
Sep 17, 202021.8723.0021.3923.0023.0069,900
Sep 16, 202021.5122.1320.7421.9521.9529,600
Sep 15, 202019.3621.8919.3621.0421.04115,000
Sep 14, 202019.0119.3518.4618.6918.6921,300
Sep 11, 202019.2919.8818.5818.8418.8429,100
Sep 10, 202020.1920.1919.3019.4119.4182,800
Sep 09, 202019.5920.0919.5020.0620.0624,500
Sep 08, 202019.5119.7718.9419.6819.6848,100
Sep 04, 202018.7120.0018.1419.6419.64182,000
Sep 03, 202019.7919.7918.0518.8118.81180,500
Sep 02, 202019.5520.3419.0119.5019.5098,800
Sep 01, 202018.7619.7018.7619.5019.5034,200
Aug 31, 202018.7919.6118.7519.2119.2150,100
Aug 28, 202019.3119.5718.7619.2519.2534,200
Aug 27, 202019.7119.8019.0619.3019.3026,800
Aug 26, 202019.5019.9619.3319.6619.6626,600
Aug 25, 202019.3219.5418.6319.2919.2935,800
Aug 24, 202019.5220.1818.8819.2319.2350,400
Aug 21, 202020.3320.3319.7919.7919.7936,800
Aug 20, 202020.4520.6420.3520.3520.3512,100
Aug 19, 202020.6820.8220.4120.5620.5613,800
Aug 18, 202020.8121.0920.1620.6820.6814,800
Aug 17, 202021.2621.3320.8220.8420.8437,800
Aug 14, 202020.8821.4220.6621.2821.2850,400
Aug 13, 202020.1221.0119.8220.8820.8831,300
Aug 12, 202019.7420.0619.2620.0220.0235,700
Aug 11, 202019.7120.2019.2019.2019.2053,200
Aug 10, 202021.1221.3319.8019.8619.8651,800
Aug 07, 202021.0721.7020.5021.0221.0226,400
Aug 06, 202020.1020.7520.0020.0720.0751,300
Aug 05, 202020.8521.3420.8520.9720.9727,900
Aug 04, 202021.5021.5120.5420.9120.9127,200
Jul 31, 202021.0121.4920.0021.3021.3033,800
Jul 30, 202020.9520.9519.9820.3920.3992,600
Jul 29, 202021.0121.3320.6120.7920.7944,300
Jul 28, 202021.5621.7120.7220.9620.9648,800
Jul 27, 202021.1521.9721.1521.4121.4142,600
Jul 24, 202021.7121.9121.0321.0821.0832,000
Jul 23, 202022.0522.5221.3221.4021.4072,200
Jul 22, 202021.3922.6221.3922.0822.0890,500
Jul 21, 202022.1022.2021.3221.3721.37139,000
Jul 20, 202021.3122.2920.8722.1722.17141,900
Jul 17, 202020.4821.9720.4821.4421.4472,000
Jul 16, 202021.3221.3220.2120.2120.21137,300
Jul 15, 202022.7022.7821.5121.8021.8038,900
Jul 14, 202022.7823.3222.1022.6922.6965,500
Jul 13, 202024.5025.1822.6122.7822.7880,600
Jul 10, 202024.4125.4524.0524.2824.28101,100
Jul 09, 202024.0124.8723.7624.3824.3873,600
Jul 08, 202024.7824.9723.7723.9023.9049,700
Jul 07, 202023.0824.8823.0824.8624.8672,600
Jul 06, 202024.1224.3522.8023.0223.0281,600
Jul 03, 202023.4125.0023.4125.0025.0061,400
Jul 02, 202023.4824.3523.1023.8023.8076,300
Jun 30, 202021.2523.5821.2022.9922.99126,600
Jun 29, 202022.3022.3020.9521.8821.8838,200
Jun 26, 202019.9422.2719.5022.2222.2282,200
Jun 25, 202019.0620.4019.0619.2719.2732,500
Jun 24, 202020.0020.0118.6019.9519.9525,800
Jun 23, 202018.2521.5518.0020.4920.49112,200
Jun 22, 202018.0718.2517.5018.1118.118,100
Jun 19, 202016.9918.1516.9918.0718.0734,100
Jun 18, 202017.1317.1316.8216.9616.966,300
Jun 17, 202016.8516.9016.6616.8916.896,100
Jun 16, 202016.9117.2416.6716.8216.8221,200
Jun 15, 202017.2517.2515.7516.4816.4825,400
Jun 12, 202017.2017.7516.3816.6716.6735,600
Jun 11, 202016.7017.3916.3517.0517.0544,600
Jun 10, 202017.3118.2316.8416.9616.9627,400
Jun 09, 202017.5018.3917.2517.7117.7114,900
Jun 08, 202017.4118.0917.3317.6817.6832,200
Jun 05, 202016.6617.6016.6616.9316.9366,800
Jun 04, 202016.9317.3216.6516.8216.8225,500
Jun 03, 202016.5116.9316.3216.9316.9317,400
Jun 02, 202017.4317.4316.0316.5116.5140,300
Jun 01, 202017.2417.4316.7417.4317.4320,200
May 29, 202017.0917.0916.7617.0617.0622,800
May 28, 202017.3517.3516.5717.1117.1159,400
May 27, 202017.7417.7416.5517.1717.1734,300
May 26, 202016.9717.0016.4316.7616.7643,500
May 25, 202016.5017.4116.5017.1117.1131,800
May 22, 202016.4916.4915.9516.3516.3581,600
May 21, 202017.3017.3015.4315.6915.69113,200
May 20, 202017.9118.1017.3117.3117.3179,000
May 19, 202017.8018.2717.6517.8817.8896,400
May 15, 202017.1017.8216.6917.8217.8290,900
May 14, 202017.8017.8016.1316.9816.98244,700
May 13, 202018.5019.0416.9217.5017.5049,000
May 12, 202018.9219.2518.5818.5818.5827,400
May 11, 202019.0319.0518.7018.8018.8023,100
May 08, 202018.4019.5018.4019.0019.0036,600
May 07, 202018.5118.5217.2518.2918.2992,000
May 06, 202016.9818.5116.6818.1418.1433,300
May 05, 202017.5017.9617.2117.2117.2170,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...