NASDAQ : PROF
Profound Medical Corp. — Price history
Healthcare · Medical Devices · Canada
Last price 5.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 214.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Profound Medical Corp. (PROF) closed at 6.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.94 | 6.63 | 5.87 | 6.57 | 475,433 | +12.12% |
| 2026-10-29 | 5.83 | 5.94 | 5.805 | 5.86 | 67,419 | +1.38% |
| 2026-10-28 | 5.63 | 5.91 | 5.63 | 5.78 | 109,340 | +2.39% |
| 2026-10-27 | 5.61 | 5.749 | 5.58 | 5.645 | 75,839 | +1.71% |
| 2026-10-26 | 5.61 | 5.63 | 5.45 | 5.55 | 141,768 | -0.18% |
| 2026-10-23 | 5.79 | 5.79 | 5.54 | 5.56 | 135,932 | -3.47% |
| 2026-10-22 | 5.66 | 5.98 | 5.55 | 5.76 | 342,964 | +1.23% |
| 2026-10-21 | 5.96 | 6.005 | 5.67 | 5.69 | 81,913 | -3.89% |
| 2026-10-20 | 5.87 | 6.01 | 5.85 | 5.92 | 110,595 | +1.02% |
| 2026-10-19 | 6.25 | 6.25 | 5.835 | 5.86 | 123,267 | -2.50% |
| 2026-10-16 | 6.33 | 6.44 | 6.01 | 6.01 | 131,303 | -4.75% |
| 2026-10-15 | 6.58 | 6.74 | 6.27 | 6.31 | 175,022 | -4.68% |
| 2026-10-14 | 7.01 | 7.12 | 6.531 | 6.62 | 260,976 | -5.56% |
| 2026-10-13 | 7.19 | 7.19 | 6.84 | 7.01 | 374,253 | -3.31% |
| 2026-10-12 | 6.93 | 7.4 | 6.8 | 7.25 | 300,392 | +5.07% |
| 2026-10-09 | 6.97 | 7.25 | 6.8 | 6.9 | 428,719 | -0.14% |
| 2026-10-08 | 6.5 | 6.92 | 6.04 | 6.91 | 2,974,335 | +21.65% |
| 2026-10-07 | 6 | 6.108 | 5.65 | 5.68 | 395,249 | -6.58% |
| 2026-10-06 | 6.1 | 6.34 | 6.01 | 6.08 | 167,997 | +0.83% |
| 2026-10-05 | 5.84 | 6.15 | 5.84 | 6.03 | 133,572 | +3.25% |
| 2026-10-02 | 5.89 | 6 | 5.79 | 5.84 | 67,836 | -0.17% |
| 2026-10-01 | 5.83 | 5.98 | 5.66 | 5.85 | 156,426 | +0.86% |
| 2026-09-30 | 5.71 | 5.91 | 5.65 | 5.8 | 106,884 | +1.40% |
| 2026-09-29 | 5.97 | 5.97 | 5.71 | 5.72 | 77,662 | -3.38% |
| 2026-09-28 | 5.67 | 5.95 | 5.61 | 5.92 | 58,382 | +2.78% |
| 2026-09-25 | 5.705 | 5.86 | 5.61 | 5.76 | 265,310 | +2.86% |
| 2026-09-24 | 5.69 | 5.83 | 5.6 | 5.6 | 178,880 | -2.35% |
| 2026-09-23 | 5.84 | 6 | 5.64 | 5.735 | 82,165 | -2.63% |
| 2026-09-22 | 6.19 | 6.19 | 5.86 | 5.89 | 87,912 | -3.44% |
| 2026-09-21 | 5.96 | 6.4 | 5.96 | 6.1 | 233,585 | +4.10% |
| 2026-09-18 | 5.85 | 6.04 | 5.75 | 5.86 | 107,054 | -0.51% |
| 2026-09-17 | 5.9 | 6.045 | 5.85 | 5.89 | 126,668 | +1.03% |
| 2026-09-16 | 5.71 | 5.85 | 5.66 | 5.83 | 76,612 | +2.64% |
| 2026-09-15 | 5.82 | 5.85 | 5.65 | 5.68 | 104,764 | -2.24% |
| 2026-09-14 | 5.94 | 5.965 | 5.78 | 5.81 | 69,298 | -2.68% |
| 2026-09-11 | 6.09 | 6.445 | 5.5 | 5.97 | 362,007 | +0.17% |
| 2026-09-10 | 6.73 | 6.8 | 5.91 | 5.96 | 218,487 | -12.35% |
| 2026-09-09 | 6.81 | 6.9 | 6.52 | 6.8 | 323,427 | -0.15% |
| 2026-09-08 | 6.83 | 6.9 | 6.745 | 6.81 | 70,737 | -1.16% |
| 2026-09-04 | 6.8 | 6.96 | 6.75 | 6.89 | 28,696 | +1.32% |
| 2026-09-03 | 6.9 | 6.92 | 6.8 | 6.8 | 29,886 | -0.29% |
| 2026-09-02 | 6.905 | 7.06 | 6.74 | 6.82 | 29,867 | +0.29% |
| 2026-09-01 | 6.78 | 6.935 | 6.73 | 6.8 | 62,347 | +0.00% |
| 2026-08-31 | 6.81 | 6.99 | 6.72 | 6.8 | 65,171 | -0.73% |
| 2026-08-28 | 6.86 | 6.94 | 6.82 | 6.85 | 18,199 | -1.58% |
| 2026-08-27 | 7.14 | 7.165 | 6.87 | 6.96 | 48,398 | -2.11% |
| 2026-08-26 | 6.86 | 7.41 | 6.83 | 7.11 | 263,110 | +4.41% |
| 2026-08-25 | 6.85 | 6.968 | 6.73 | 6.81 | 145,775 | +0.15% |
| 2026-08-24 | 6.81 | 7.08 | 6.8 | 6.8 | 56,357 | +0.15% |
| 2026-08-21 | 6.75 | 6.85 | 6.525 | 6.79 | 74,849 | +2.11% |
| 2026-08-20 | 7.09 | 7.09 | 6.57 | 6.65 | 70,500 | -6.07% |
| 2026-08-19 | 7 | 7.3 | 7 | 7.08 | 129,850 | +1.14% |
| 2026-08-18 | 6.87 | 7.16 | 6.78 | 7 | 262,648 | +6.87% |
| 2026-08-17 | 6.6 | 6.995 | 6.51 | 6.55 | 120,874 | -1.21% |
| 2026-08-14 | 6.645 | 6.8 | 6.55 | 6.63 | 100,414 | -0.60% |
| 2026-08-13 | 6.99 | 7.15 | 6.67 | 6.67 | 109,967 | -3.75% |
| 2026-08-12 | 7.04 | 7.04 | 6.79 | 6.93 | 116,866 | -0.72% |
| 2026-08-11 | 7.27 | 7.548 | 6.94 | 6.98 | 124,371 | -4.90% |
| 2026-08-10 | 7.52 | 7.52 | 7.15 | 7.34 | 54,607 | -0.94% |
| 2026-08-07 | 7.18 | 7.7 | 7.06 | 7.41 | 129,260 | -6.68% |
| 2026-08-06 | 7.92 | 8.12 | 7.64 | 7.94 | 87,850 | -0.63% |
| 2026-08-05 | 8.38 | 8.44 | 7.921 | 7.99 | 98,900 | -4.43% |
| 2026-08-04 | 8.15 | 8.5 | 7.93 | 8.36 | 102,667 | +1.46% |
| 2026-08-03 | 7.38 | 8.4 | 7.28 | 8.24 | 225,198 | +11.65% |
| 2026-07-31 | 7.28 | 7.44 | 7.09 | 7.38 | 32,819 | +1.79% |
| 2026-07-30 | 7.26 | 7.355 | 7.14 | 7.25 | 30,981 | +0.14% |
| 2026-07-29 | 7.25 | 7.5 | 7.035 | 7.24 | 246,430 | -0.14% |
| 2026-07-28 | 7.34 | 7.461 | 7.01 | 7.25 | 81,067 | -1.09% |
| 2026-07-27 | 7.14 | 7.78 | 7.07 | 7.33 | 594,481 | +0.96% |
| 2026-07-24 | 6.625 | 7.439 | 6.625 | 7.26 | 272,420 | +5.99% |
| 2026-07-23 | 6.87 | 6.96 | 6.76 | 6.85 | 13,505 | -2.00% |
| 2026-07-22 | 6.87 | 7.05 | 6.83 | 6.99 | 23,251 | +1.16% |
| 2026-07-21 | 6.86 | 6.94 | 6.75 | 6.91 | 51,290 | +1.47% |
| 2026-07-20 | 6.87 | 6.95 | 6.7 | 6.81 | 50,740 | -0.58% |
| 2026-07-17 | 6.7 | 6.97 | 6.637 | 6.85 | 33,765 | +1.03% |
| 2026-07-16 | 6.97 | 7.2 | 6.76 | 6.78 | 62,049 | -2.59% |
| 2026-07-15 | 7.16 | 7.21 | 6.855 | 6.96 | 73,404 | -1.97% |
| 2026-07-14 | 7.19 | 7.2 | 6.76 | 7.1 | 67,140 | -0.70% |
| 2026-07-13 | 7.05 | 7.215 | 6.95 | 7.15 | 89,894 | +1.56% |
| 2026-07-10 | 7.35 | 7.49 | 6.91 | 7.04 | 61,456 | -3.96% |
| 2026-07-09 | 7.48 | 7.875 | 7.27 | 7.33 | 212,284 | -2.91% |
| 2026-07-08 | 7.265 | 7.575 | 7.265 | 7.55 | 19,361 | +1.48% |
| 2026-07-07 | 7.49 | 7.5 | 7.055 | 7.44 | 122,350 | +0.95% |
| 2026-07-06 | 6.88 | 7.41 | 6.8 | 7.37 | 294,596 | +8.22% |
| 2026-07-02 | 6.83 | 6.9 | 6.75 | 6.81 | 23,191 | +0.89% |
| 2026-07-01 | 6.64 | 6.87 | 6.546 | 6.75 | 35,959 | +1.50% |
| 2026-06-30 | 6.59 | 6.77 | 6.54 | 6.65 | 75,963 | +0.91% |
| 2026-06-29 | 6.58 | 6.62 | 6.4 | 6.59 | 29,449 | +1.38% |
| 2026-06-26 | 6.3 | 6.58 | 6.3 | 6.5 | 13,630 | +2.04% |
| 2026-06-25 | 6.53 | 6.67 | 6.31 | 6.37 | 35,543 | -2.15% |
| 2026-06-24 | 6.55 | 6.8 | 6.5 | 6.51 | 32,773 | -0.15% |
| 2026-06-23 | 6.5 | 6.72 | 6.445 | 6.52 | 46,535 | -0.31% |
| 2026-06-22 | 6.91 | 6.91 | 6.52 | 6.54 | 76,810 | -4.80% |
| 2026-06-18 | 6.6 | 6.9 | 6.59 | 6.87 | 88,507 | +4.57% |
| 2026-06-17 | 6.74 | 6.97 | 6.55 | 6.57 | 91,669 | -2.38% |
| 2026-06-16 | 6.77 | 6.9 | 6.59 | 6.73 | 109,813 | +0.30% |
| 2026-06-15 | 6.69 | 6.98 | 6.66 | 6.71 | 70,002 | +1.28% |
| 2026-06-12 | 6.71 | 6.73 | 6.582 | 6.625 | 4,940 | -0.38% |
| 2026-06-11 | 6.8 | 6.8 | 6.527 | 6.65 | 33,432 | -0.89% |
| 2026-06-10 | 6.8 | 6.98 | 6.6 | 6.71 | 20,246 | -1.61% |
| 2026-06-09 | 6.58 | 6.871 | 6.52 | 6.82 | 60,788 | +3.81% |
| 2026-06-08 | 6.76 | 6.76 | 6.52 | 6.57 | 16,529 | -1.35% |
| 2026-06-05 | 6.81 | 7 | 6.62 | 6.66 | 107,720 | -1.91% |
| 2026-06-04 | 6.5 | 6.9 | 6.36 | 6.79 | 111,572 | +3.66% |
| 2026-06-03 | 6.5 | 6.61 | 6.418 | 6.55 | 39,901 | +1.08% |
| 2026-06-02 | 6.59 | 6.61 | 6.32 | 6.48 | 94,862 | -2.85% |
| 2026-06-01 | 6.69 | 6.85 | 6.63 | 6.67 | 55,402 | -2.06% |
| 2026-05-29 | 6.89 | 6.93 | 6.75 | 6.81 | 28,271 | -1.30% |
| 2026-05-28 | 6.85 | 6.98 | 6.82 | 6.9 | 30,085 | +0.44% |
| 2026-05-27 | 6.81 | 6.989 | 6.77 | 6.87 | 45,315 | +1.48% |
| 2026-05-26 | 6.83 | 6.99 | 6.71 | 6.77 | 134,985 | -0.88% |
| 2026-05-22 | 6.97 | 7.175 | 6.76 | 6.83 | 31,869 | -2.01% |
| 2026-05-21 | 6.9 | 7.035 | 6.84 | 6.97 | 49,687 | +0.72% |
| 2026-05-20 | 6.735 | 6.97 | 6.735 | 6.92 | 66,560 | +2.82% |
| 2026-05-19 | 6.84 | 7 | 6.58 | 6.73 | 38,532 | -2.32% |
| 2026-05-18 | 7.04 | 7.04 | 6.72 | 6.89 | 55,036 | -1.15% |
| 2026-05-15 | 7.24 | 7.24 | 6.855 | 6.97 | 57,928 | -3.19% |
| 2026-05-14 | 7.19 | 7.31 | 7.13 | 7.2 | 41,888 | +1.41% |
| 2026-05-13 | 7.04 | 7.27 | 7.04 | 7.1 | 55,423 | -0.56% |
| 2026-05-12 | 7.16 | 7.44 | 7.05 | 7.14 | 64,658 | -1.52% |