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)

10.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 10.01 10.94 10.01 10.77 41,775 +0.86(+8.68%)
Dec 30, 2025 10.09 10.19 9.790 9.910 14,028 -0.04(-0.40%)
Dec 29, 2025 9.960 10.07 9.540 9.950 8,250 -0.30(-2.93%)
Dec 24, 2025 10.25 0 +0.21(+2.09%)
Dec 23, 2025 10.14 10.25 9.720 10.04 20,753 +0.01(+0.10%)
Dec 22, 2025 10.52 10.67 10.01 10.03 16,039 -0.43(-4.11%)
Dec 19, 2025 10.28 10.59 9.890 10.46 40,298 -0.13(-1.23%)
Dec 18, 2025 9.850 10.91 9.850 10.59 26,799 +0.22(+2.12%)
Dec 17, 2025 10.21 10.50 10.11 10.37 8,598 +0.20(+1.97%)
Dec 16, 2025 10.11 10.42 10.05 10.17 6,008 -0.37(-3.51%)
Dec 15, 2025 10.21 10.81 9.990 10.54 39,450 +0.57(+5.72%)
Dec 12, 2025 10.06 10.12 9.800 9.970 9,079 -0.27(-2.64%)
Dec 11, 2025 10.09 10.28 10.04 10.24 10,764 +0.34(+3.43%)
Dec 10, 2025 9.890 10.00 9.750 9.900 15,374 +0.15(+1.54%)
Dec 09, 2025 9.550 10.00 9.500 9.750 48,608 +0.45(+4.84%)
Dec 08, 2025 9.160 9.440 9.020 9.300 8,827 +0.23(+2.54%)
Dec 05, 2025 9.120 9.300 8.980 9.070 12,867 -0.24(-2.58%)
Dec 04, 2025 9.590 9.720 9.300 9.310 36,986 -0.30(-3.12%)
Dec 03, 2025 8.940 9.770 8.810 9.610 40,371 +1.06(+12.40%)
Dec 02, 2025 8.880 8.970 8.550 8.550 9,684 -0.40(-4.47%)
Dec 01, 2025 8.860 9.010 8.800 8.950 14,571 -0.13(-1.43%)
Nov 28, 2025 9.000 9.350 8.910 9.080 9,357 -0.10(-1.09%)
Nov 27, 2025 8.930 9.180 8.930 9.180 1,535 +0.18(+2.00%)
Nov 26, 2025 9.150 9.190 8.890 9.000 15,175 -0.09(-0.99%)
Nov 25, 2025 8.560 9.270 8.410 9.090 23,016 +0.55(+6.44%)
Nov 24, 2025 8.640 8.930 8.280 8.540 10,554 +0.17(+2.03%)
Nov 21, 2025 8.480 8.480 8.000 8.370 13,428 +0.20(+2.45%)
Nov 20, 2025 8.500 8.720 8.150 8.170 8,564 -0.30(-3.54%)
Nov 19, 2025 8.540 8.720 8.340 8.470 30,090 -0.11(-1.28%)
Nov 18, 2025 8.800 9.050 8.530 8.580 15,429 -0.48(-5.30%)
Nov 17, 2025 9.490 9.600 9.060 9.060 26,386 -0.36(-3.82%)
Nov 14, 2025 8.640 9.680 8.640 9.420 113,314 +0.38(+4.20%)
Nov 13, 2025 8.530 9.100 8.530 9.040 24,735 -0.01(-0.11%)
Nov 12, 2025 8.980 9.120 8.520 9.050 30,993 +0.00(+0.00%)
Nov 11, 2025 8.640 9.400 8.200 9.050 59,096 +0.68(+8.12%)
Nov 10, 2025 8.180 8.750 8.150 8.370 23,661 +0.00(+0.00%)
Nov 07, 2025 8.220 8.370 7.950 8.370 12,500 +0.07(+0.84%)
Nov 06, 2025 8.150 8.350 8.100 8.300 9,291 -0.05(-0.60%)
Nov 05, 2025 8.170 8.350 8.030 8.350 9,078 +0.00(+0.00%)
Nov 04, 2025 8.290 8.400 8.240 8.350 5,378 +0.08(+0.97%)
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.