ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Profound Medical Corp (TSX:PRN)

9.370 +0.260 (+2.85%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 9.280 9.410 9.010 9.110 6,801 +0.16(+1.79%)
Apr 29, 2026 9.030 9.060 8.900 8.950 4,000 -0.22(-2.40%)
Apr 28, 2026 9.230 9.410 8.940 9.170 12,210 -0.10(-1.08%)
Apr 27, 2026 9.440 9.520 9.140 9.270 9,809 -0.28(-2.93%)
Apr 24, 2026 9.040 9.710 8.920 9.550 21,731 +0.21(+2.25%)
Apr 23, 2026 9.340 9.450 9.180 9.340 14,606 -0.16(-1.68%)
Apr 22, 2026 9.220 9.510 9.200 9.500 10,588 +0.16(+1.71%)
Apr 21, 2026 9.690 9.750 9.340 9.340 26,051 -0.52(-5.27%)
Apr 20, 2026 9.060 9.860 9.000 9.860 32,052 +0.74(+8.11%)
Apr 17, 2026 9.140 9.280 8.850 9.120 22,434 +0.00(+0.00%)
Apr 16, 2026 8.740 9.130 8.680 9.120 8,461 +0.22(+2.47%)
Apr 15, 2026 8.600 8.900 8.590 8.900 3,200 +0.16(+1.83%)
Apr 14, 2026 8.500 8.900 8.500 8.740 9,355 +0.23(+2.70%)
Apr 13, 2026 7.700 8.630 7.700 8.510 18,891 +0.30(+3.65%)
Apr 10, 2026 9.030 9.070 8.170 8.210 23,389 -0.88(-9.68%)
Apr 09, 2026 8.980 9.090 8.790 9.090 13,951 +0.01(+0.11%)
Apr 08, 2026 9.000 9.240 8.870 9.080 5,979 +0.23(+2.60%)
Apr 07, 2026 8.950 8.990 8.810 8.850 3,105 -0.23(-2.53%)
Apr 06, 2026 9.000 9.570 9.000 9.080 9,938 +0.20(+2.25%)
Apr 02, 2026 8.880 0 -0.25(-2.74%)
Apr 01, 2026 8.990 9.270 8.990 9.130 15,580 +0.23(+2.58%)
Mar 31, 2026 8.470 9.010 8.350 8.900 12,431 +0.63(+7.62%)
Mar 30, 2026 8.520 8.550 8.180 8.270 6,330 -0.30(-3.50%)
Mar 27, 2026 8.780 8.800 8.050 8.570 19,544 -0.23(-2.61%)
Mar 26, 2026 7.960 9.250 7.940 8.800 78,135 +0.76(+9.45%)
Mar 25, 2026 7.260 8.220 7.200 8.040 29,670 +0.89(+12.45%)
Mar 24, 2026 7.490 7.500 7.070 7.150 17,886 -0.21(-2.85%)
Mar 23, 2026 7.000 7.440 6.990 7.360 15,063 +0.37(+5.29%)
Mar 20, 2026 7.000 7.120 6.920 6.990 18,557 -0.07(-0.99%)
Mar 19, 2026 7.360 7.360 7.030 7.060 18,869 -0.48(-6.37%)
Mar 18, 2026 8.050 8.050 7.410 7.540 26,449 -0.48(-5.99%)
Mar 17, 2026 8.320 8.320 7.850 8.020 9,118 +0.24(+3.08%)
Mar 16, 2026 7.720 8.240 7.720 7.780 27,093 +0.24(+3.18%)
Mar 13, 2026 7.800 8.150 7.440 7.540 29,120 -0.05(-0.66%)
Mar 12, 2026 7.590 8.120 7.510 7.590 31,127 +0.00(+0.00%)
Mar 11, 2026 7.680 7.680 7.200 7.590 29,477 +0.29(+3.97%)
Mar 10, 2026 7.100 7.730 7.100 7.300 19,447 +0.23(+3.25%)
Mar 09, 2026 7.330 7.670 6.520 7.070 47,159 -0.01(-0.14%)
Mar 06, 2026 9.520 9.520 7.060 7.080 130,472 -2.92(-29.20%)
Mar 05, 2026 10.19 10.27 9.750 10.00 7,371 -0.14(-1.38%)
Mar 04, 2026 9.920 10.30 9.760 10.14 8,801 +0.11(+1.10%)
Mar 03, 2026 9.810 10.03 9.650 10.03 4,162 -0.04(-0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.