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)

7.370 -0.130 (-1.73%)
Streaming Delayed Price Updated: 9:31 AM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 7.390 7.590 7.220 7.500 83,231 +0.02(+0.27%)
Jan 29, 2026 7.580 7.590 7.280 7.480 113,014 -0.10(-1.32%)
Jan 28, 2026 7.820 7.880 7.550 7.580 96,643 -0.18(-2.32%)
Jan 27, 2026 7.750 8.150 7.573 7.760 108,998 -0.04(-0.51%)
Jan 26, 2026 7.950 7.960 7.720 7.800 98,694 -0.16(-2.01%)
Jan 23, 2026 7.710 8.130 7.400 7.960 310,073 +0.23(+2.98%)
Jan 22, 2026 8.080 8.260 7.720 7.730 88,977 -0.27(-3.37%)
Jan 21, 2026 7.940 8.060 7.590 8.000 93,969 +0.12(+1.52%)
Jan 20, 2026 8.150 8.330 7.780 7.880 176,280 -0.34(-4.14%)
Jan 16, 2026 8.390 8.600 8.180 8.220 118,609 -0.12(-1.44%)
Jan 15, 2026 7.680 8.470 7.450 8.340 498,574 +0.72(+9.45%)
Jan 14, 2026 8.390 8.545 7.545 7.620 470,248 -0.76(-9.07%)
Jan 13, 2026 8.640 8.950 8.300 8.380 673,707 -0.27(-3.12%)
Jan 12, 2026 8.460 8.765 8.120 8.650 489,339 +0.21(+2.49%)
Jan 09, 2026 8.520 8.560 8.360 8.440 99,168 -0.04(-0.47%)
Jan 08, 2026 8.210 8.620 7.960 8.480 320,462 +0.27(+3.29%)
Jan 07, 2026 7.780 8.300 7.777 8.210 352,416 +0.48(+6.21%)
Jan 06, 2026 7.630 7.900 7.510 7.730 100,337 -0.04(-0.51%)
Jan 05, 2026 7.690 7.950 7.325 7.770 165,111 +0.11(+1.44%)
Jan 02, 2026 7.900 7.990 7.450 7.660 171,722 -0.21(-2.67%)
Dec 31, 2025 7.240 7.970 7.205 7.870 255,166 +0.54(+7.37%)
Dec 30, 2025 7.280 7.450 7.135 7.330 119,317 -0.01(-0.14%)
Dec 29, 2025 7.380 7.380 6.995 7.340 96,514 -0.03(-0.41%)
Dec 26, 2025 7.500 7.500 7.290 7.370 75,480 -0.14(-1.86%)
Dec 24, 2025 7.390 7.600 7.235 7.510 51,443 +0.11(+1.49%)
Dec 23, 2025 7.340 7.555 7.020 7.400 228,635 +0.06(+0.82%)
Dec 22, 2025 7.630 7.750 7.290 7.340 190,939 -0.29(-3.80%)
Dec 19, 2025 7.450 7.700 7.220 7.630 1,151,098 -0.23(-2.93%)
Dec 18, 2025 7.620 7.950 7.520 7.860 132,822 +0.22(+2.88%)
Dec 17, 2025 7.430 7.650 7.375 7.640 102,618 +0.09(+1.19%)
Dec 16, 2025 7.630 7.630 7.187 7.550 100,121 -0.14(-1.82%)
Dec 15, 2025 7.330 7.910 7.280 7.690 148,379 +0.36(+4.91%)
Dec 12, 2025 7.390 7.390 7.100 7.330 62,290 -0.10(-1.35%)
Dec 11, 2025 7.280 7.530 7.200 7.430 67,403 +0.21(+2.91%)
Dec 10, 2025 7.270 7.270 7.030 7.220 70,162 +0.05(+0.70%)
Dec 09, 2025 6.850 7.250 6.760 7.170 144,460 +0.39(+5.75%)
Dec 08, 2025 6.610 6.850 6.500 6.780 77,492 +0.18(+2.73%)
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%)
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.