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. - common stock (NQ:PROF)

6.600 -0.150 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 6.605 6.790 6.500 6.600 45,667 -0.15(-2.22%)
Dec 04, 2025 6.900 7.000 6.651 6.750 61,412 -0.15(-2.17%)
Dec 03, 2025 6.240 7.035 6.200 6.900 162,517 +0.64(+10.14%)
Dec 02, 2025 6.430 6.440 6.090 6.265 43,659 -0.16(-2.41%)
Dec 01, 2025 6.420 6.580 6.250 6.420 22,904 -0.18(-2.73%)
Nov 28, 2025 6.550 6.729 6.400 6.600 84,512 +0.14(+2.17%)
Nov 26, 2025 6.560 6.600 6.310 6.460 51,002 -0.04(-0.62%)
Nov 25, 2025 5.970 6.600 5.950 6.500 151,299 +0.43(+7.08%)
Nov 24, 2025 5.930 6.400 5.810 6.070 113,516 +0.06(+1.00%)
Nov 21, 2025 5.930 6.015 5.750 6.010 64,195 +0.13(+2.30%)
Nov 20, 2025 6.060 6.220 5.740 5.875 66,529 -0.20(-3.21%)
Nov 19, 2025 6.250 6.250 5.900 6.070 49,697 -0.16(-2.57%)
Nov 18, 2025 6.460 6.486 6.095 6.230 91,513 -0.23(-3.56%)
Nov 17, 2025 6.860 6.870 6.460 6.460 202,704 -0.39(-5.69%)
Nov 14, 2025 5.990 6.990 5.990 6.850 350,345 +0.50(+7.87%)
Nov 13, 2025 6.300 6.500 6.062 6.350 84,532 -0.12(-1.85%)
Nov 12, 2025 6.660 6.660 6.050 6.470 68,320 +0.04(+0.70%)
Nov 11, 2025 6.110 6.730 6.011 6.425 171,726 +0.43(+7.26%)
Nov 10, 2025 5.840 6.398 5.835 5.990 105,448 +0.01(+0.17%)
Nov 07, 2025 5.850 5.980 5.680 5.980 34,194 +0.13(+2.22%)
Nov 06, 2025 5.820 5.950 5.640 5.850 20,067 -0.01(-0.17%)
Nov 05, 2025 5.830 5.950 5.750 5.860 46,966 -0.03(-0.51%)
Nov 04, 2025 5.930 6.025 5.800 5.890 34,366 -0.07(-1.17%)
Nov 03, 2025 6.050 6.170 5.652 5.960 31,526 -0.11(-1.81%)
Oct 31, 2025 6.180 6.200 5.941 6.070 27,342 -0.05(-0.82%)
Oct 30, 2025 6.020 6.210 5.910 6.120 56,956 -0.01(-0.16%)
Oct 29, 2025 6.180 6.279 5.770 6.130 55,905 -0.07(-1.13%)
Oct 28, 2025 5.490 6.230 5.490 6.200 69,616 +0.70(+12.73%)
Oct 27, 2025 5.470 5.550 5.370 5.500 18,426 +0.00(+0.00%)
Oct 24, 2025 5.380 5.580 5.200 5.500 102,097 +0.19(+3.66%)
Oct 23, 2025 5.600 5.600 5.300 5.306 41,970 -0.11(-2.10%)
Oct 22, 2025 5.700 5.770 5.330 5.420 64,272 -0.44(-7.51%)
Oct 21, 2025 5.830 5.880 5.574 5.860 21,341 +0.08(+1.38%)
Oct 20, 2025 5.600 5.918 5.550 5.780 48,591 +0.25(+4.52%)
Oct 17, 2025 5.540 5.660 5.340 5.530 12,877 -0.03(-0.54%)
Oct 16, 2025 5.770 5.900 5.470 5.560 54,624 -0.20(-3.47%)
Oct 15, 2025 5.890 5.900 5.600 5.760 53,929 -0.07(-1.20%)
Oct 14, 2025 5.950 6.010 5.780 5.830 66,020 -0.15(-2.51%)
Oct 13, 2025 5.910 6.224 5.880 5.980 43,709 +0.11(+1.87%)
Oct 10, 2025 6.580 6.700 5.720 5.870 103,845 -0.76(-11.46%)
Oct 09, 2025 6.810 7.170 6.470 6.630 206,659 -0.11(-1.63%)
Oct 08, 2025 6.400 6.880 6.070 6.740 188,602 +0.28(+4.33%)
Oct 07, 2025 5.920 6.460 5.650 6.460 191,424 +0.68(+11.76%)
Oct 06, 2025 5.860 5.950 5.510 5.780 131,212 +0.11(+1.85%)
Oct 03, 2025 5.340 5.890 5.340 5.675 58,789 +0.37(+6.87%)
Oct 02, 2025 4.910 5.399 4.910 5.310 99,012 +0.37(+7.49%)
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.