Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Profound Medical Corp (PRN)
Profound Medical Corp (PRN) Historical

PRN Profound Medical Corp

11.28

0.23 (2.08%)

Jun 07 2024 - Closed

Delayed by 15 minutes

PRN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	11.28	0.23	2.08%	11.23	11.30	10.87	5,180
Jun 06 2024	11.05	-0.10	-0.90%	10.57	11.05	10.57	2,741
Jun 05 2024	11.15	1.17	11.72%	10.28	11.15	10.28	18,482
Jun 04 2024	9.98	-0.32	-3.11%	10.35	10.35	9.98	4,100
Jun 03 2024	10.30	0.29	2.90%	10.19	10.35	10.19	3,900
May 31 2024	10.01	-0.07	-0.69%	10.08	10.20	10.01	1,200
May 30 2024	10.08	-0.01	-0.10%	10.01	10.22	10.01	2,333
May 29 2024	10.09	0.09	0.90%	10.08	10.15	9.85	2,150
May 28 2024	10.00	0.24	2.46%	10.00	10.06	10.00	9,201
May 27 2024	9.76	-0.32	-3.17%	10.08	10.20	9.76	8,512
May 24 2024	10.08	-0.07	-0.69%	10.15	10.25	10.02	11,475
May 23 2024	10.15	-0.73	-6.71%	11.00	11.00	10.15	9,024
May 22 2024	10.88	0.07	0.65%	10.91	10.91	10.82	500
May 21 2024	10.81	-0.38	-3.40%	10.94	11.00	10.68	3,533
May 17 2024	11.19	-0.32	-2.78%	10.62	11.50	10.62	1,900
May 16 2024	11.51	-0.01	-0.09%	11.98	11.98	11.51	2,475
May 15 2024	11.52	0.13	1.14%	11.65	12.07	11.37	14,269
May 14 2024	11.39	0.94	9.00%	10.95	11.39	9.90	8,961
May 13 2024	10.45	-0.11	-1.04%	10.41	10.55	10.41	6,152
May 10 2024	10.56	-1.08	-9.28%	11.65	11.65	10.52	2,611
May 09 2024	11.64	1.33	12.90%	10.85	11.64	10.58	10,779
May 08 2024	10.31	0.09	0.88%	10.25	10.50	10.17	1,512
May 07 2024	10.22	0.18	1.79%	10.44	10.66	10.22	1,402
May 06 2024	10.04	-0.02	-0.20%	10.40	10.40	10.04	1,109
May 03 2024	10.06	0.05	0.50%	10.09	10.09	10.06	1,000
May 02 2024	10.01	-0.04	-0.40%	10.15	10.15	10.01	3,900
May 01 2024	10.05	-0.35	-3.37%	10.47	10.47	10.05	2,001
Apr 30 2024	10.40	-0.10	-0.95%	10.42	10.45	10.40	2,900
Apr 29 2024	10.50	-0.34	-3.14%	10.30	10.84	10.26	11,906
Apr 26 2024	10.84	-0.42	-3.73%	11.07	11.15	10.84	3,688
Apr 25 2024	11.26	0.46	4.26%	10.45	11.34	10.45	5,850
Apr 24 2024	10.80	0.22	2.08%	10.50	10.80	10.50	2,915
Apr 23 2024	10.58	0.01	0.09%	10.48	10.58	10.48	1,100
Apr 22 2024	10.57	0.32	3.12%	10.25	10.57	10.25	4,389
Apr 19 2024	10.25	-0.29	-2.75%	10.52	10.65	10.15	7,604
Apr 18 2024	10.54	-0.15	-1.40%	10.64	10.79	10.44	4,200
Apr 17 2024	10.69	-0.08	-0.74%	10.75	10.84	10.69	1,900
Apr 16 2024	10.77	-0.07	-0.65%	10.76	10.78	10.76	1,025
Apr 15 2024	10.84	-0.14	-1.28%	10.85	10.85	10.59	791
Apr 12 2024	10.98	-0.16	-1.44%	10.91	11.20	10.89	4,740
Apr 11 2024	11.14	0.19	1.74%	11.04	11.38	11.04	3,100
Apr 10 2024	10.95	-0.20	-1.79%	11.13	11.16	10.93	3,420
Apr 09 2024	11.15	-0.05	-0.45%	11.23	11.30	11.12	1,830
Apr 08 2024	11.20	0.21	1.91%	11.13	11.27	11.13	1,650
Apr 05 2024	10.99	-0.20	-1.79%	11.04	11.04	10.96	1,200
Apr 04 2024	11.19	-0.29	-2.53%	11.38	11.38	11.19	2,894
Apr 03 2024	11.48	0.11	0.97%	11.50	11.65	11.48	4,410
Apr 02 2024	11.37	0.12	1.07%	11.04	11.37	11.04	3,627
Apr 01 2024	11.25	-0.17	-1.49%	11.25	11.25	11.07	2,300
Mar 28 2024	11.42	0.23	2.06%	11.61	11.61	11.21	3,700
Mar 27 2024	11.19	0.08	0.72%	11.26	11.28	10.87	3,135
Mar 26 2024	11.11	-0.04	-0.36%	11.00	11.11	10.95	34,000
Mar 25 2024	11.15	-0.09	-0.80%	11.46	11.49	11.15	848
Mar 22 2024	11.24	-0.18	-1.58%	11.49	11.50	11.05	2,880
Mar 21 2024	11.42	0.14	1.24%	11.38	11.42	11.28	1,800
Mar 20 2024	11.28	0.03	0.27%	11.25	11.34	11.13	3,000
Mar 19 2024	11.25	0.36	3.31%	10.96	11.25	10.96	308
Mar 18 2024	10.89	-0.86	-7.32%	11.50	11.70	10.89	5,969
Mar 15 2024	11.75	0.20	1.73%	11.40	11.75	11.40	2,844
Mar 14 2024	11.55	0.39	3.49%	11.02	11.55	11.02	2,800
Mar 13 2024	11.16	0.13	1.18%	11.03	11.16	11.02	1,000
Mar 12 2024	11.03	0.23	2.13%	10.51	11.03	10.51	820
Mar 11 2024	10.80	-0.09	-0.83%	10.98	10.98	10.74	6,650

Profound Medical

PETRF330 Ex:30,21

OAT 0 pct 251027 Dem

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions