Profound Medical Corp. - PRN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.46	9.32	9.32	9.63	9.32	7,402
February 19, 2026	9.39	9.43	9.43	9.53	9.32	5,903
February 18, 2026	9.13	9.53	9.53	9.71	9.13	15,500
February 17, 2026	9.32	9.13	9.13	9.32	8.75	4,300
February 13, 2026	8.5	8.9	8.9	9.17	8.5	9,913
February 12, 2026	8.64	8.5	8.5	8.64	8.24	13,120
February 11, 2026	8.62	8.64	8.64	8.79	8.24	21,800
February 10, 2026	9	8.62	8.62	9.17	8.6	13,008
February 09, 2026	8.51	8.71	8.71	9.01	8.51	12,700
February 06, 2026	9.7	8.77	8.77	9.7	8.68	18,600
February 05, 2026	9.12	8.75	8.75	9.12	8.64	19,822
February 04, 2026	9.64	9.26	9.26	9.64	9.05	37,500
February 03, 2026	10.8	9.59	9.59	10.93	9.43	23,200
February 02, 2026	10.49	10.62	10.62	10.92	10.25	28,900
January 30, 2026	9.87	10.21	10.21	10.28	9.81	9,943
January 29, 2026	10.26	9.92	9.92	10.26	9.8	7,000
January 28, 2026	10.55	10.25	10.25	10.55	10.25	12,100
January 27, 2026	10.58	10.45	10.45	11.02	10.45	16,800
January 26, 2026	10.78	10.6	10.6	10.86	10.6	20,400
January 23, 2026	10.58	10.78	10.78	11.07	10.15	30,209
January 22, 2026	11.21	10.71	10.71	11.21	10.65	7,220
January 21, 2026	11	10.97	10.97	11.1	10.52	20,400
January 20, 2026	11.23	10.8	10.8	11.36	10.8	18,709
January 19, 2026	12.29	11.4	11.4	12.29	10.8	2,300
January 16, 2026	11.71	11.62	11.62	11.96	11.44	25,900
January 15, 2026	10.78	11.53	11.53	11.72	10.45	22,200
January 14, 2026	11.59	10.72	10.72	11.73	10.5	48,500
January 13, 2026	12.14	11.6	11.6	12.4	11.54	19,000
January 12, 2026	11.63	12.11	12.11	12.13	11.36	16,100
January 09, 2026	11.95	11.71	11.71	11.96	11.64	7,500
January 08, 2026	11.04	11.78	11.78	11.98	11.04	45,500
January 07, 2026	10.77	11.27	11.27	11.45	10.77	24,900
January 06, 2026	10.7	10.67	10.67	10.71	10.48	6,649
January 05, 2026	10.52	10.65	10.65	10.85	10.15	15,803
January 02, 2026	10.73	10.55	10.55	10.73	10.3	9,700
December 31, 2025	10.01	10.77	10.77	10.94	10.01	41,800
December 30, 2025	10.09	9.91	9.91	10.19	9.79	14,028
December 29, 2025	9.96	9.95	9.95	10.07	9.54	8,300
December 23, 2025	10.14	10.04	10.04	10.25	9.72	20,800
December 22, 2025	10.52	10.03	10.03	10.67	10.01	16,039
December 19, 2025	10.28	10.46	10.46	10.59	9.89	40,300
December 18, 2025	9.85	10.59	10.59	10.91	9.85	26,800
December 17, 2025	10.21	10.37	10.37	10.5	10.11	8,600
December 16, 2025	10.11	10.17	10.17	10.42	10.05	6,008
December 15, 2025	10.21	10.54	10.54	10.81	9.99	39,500
December 12, 2025	10.06	9.97	9.97	10.12	9.8	9,079
December 11, 2025	10.09	10.24	10.24	10.28	10.04	10,800
December 10, 2025	9.89	9.9	9.9	10	9.75	15,400
December 09, 2025	9.55	9.75	9.75	10	9.5	48,608
December 08, 2025	9.16	9.3	9.3	9.44	9.02	8,827
December 05, 2025	9.12	9.07	9.07	9.3	8.98	12,900
December 04, 2025	9.59	9.31	9.31	9.72	9.3	36,935
December 03, 2025	8.94	9.61	9.61	9.77	8.81	40,400
December 02, 2025	8.88	8.55	8.55	8.97	8.55	9,700
December 01, 2025	8.86	8.95	8.95	9.01	8.8	14,600
November 28, 2025	9	9.08	9.08	9.35	8.91	9,400
November 27, 2025	8.93	9.18	9.18	9.18	8.93	1,535
November 26, 2025	9.15	9	9	9.19	8.89	15,200
November 25, 2025	8.56	9.09	9.09	9.27	8.41	23,016
November 24, 2025	8.64	8.54	8.54	8.93	8.28	10,600

Profound Medical Corp. (PRN.TO) TSX