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)

5.600 +0.140 (+2.56%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jul 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2025 5.720 5.750 5.460 5.460 39,317 -0.24(-4.21%)
Jul 28, 2025 5.680 5.750 5.600 5.700 25,164 +0.02(+0.35%)
Jul 25, 2025 5.840 5.905 5.650 5.680 8,148 -0.22(-3.73%)
Jul 24, 2025 5.800 6.040 5.775 5.900 44,293 +0.07(+1.20%)
Jul 23, 2025 5.760 5.900 5.700 5.830 14,908 -0.04(-0.68%)
Jul 22, 2025 5.630 5.870 5.585 5.870 25,898 +0.32(+5.77%)
Jul 21, 2025 5.680 5.800 5.540 5.550 23,192 -0.09(-1.60%)
Jul 18, 2025 5.720 5.870 5.570 5.640 45,302 -0.06(-0.97%)
Jul 17, 2025 5.750 5.850 5.640 5.695 40,081 -0.06(-1.09%)
Jul 16, 2025 5.740 6.020 5.740 5.758 108,784 +0.06(+1.02%)
Jul 15, 2025 5.660 5.910 5.560 5.700 50,203 -0.05(-0.90%)
Jul 14, 2025 5.850 5.890 5.750 5.752 19,211 -0.06(-1.00%)
Jul 11, 2025 5.880 6.090 5.810 5.810 25,739 -0.27(-4.44%)
Jul 10, 2025 5.780 6.080 5.780 6.080 47,981 +0.18(+3.05%)
Jul 09, 2025 5.930 6.074 5.860 5.900 16,110 -0.09(-1.58%)
Jul 08, 2025 5.793 6.115 5.793 5.995 7,278 -0.09(-1.56%)
Jul 07, 2025 5.870 6.220 5.850 6.090 49,777 +0.12(+1.92%)
Jul 03, 2025 6.060 6.060 5.930 5.975 10,409 -0.12(-1.89%)
Jul 02, 2025 6.160 6.160 5.960 6.090 13,905 -0.01(-0.20%)
Jul 01, 2025 5.930 6.240 5.930 6.102 55,416 +0.20(+3.42%)
Jun 30, 2025 6.030 6.100 5.870 5.900 30,706 -0.10(-1.67%)
Jun 27, 2025 6.190 6.220 5.840 6.000 47,712 -0.15(-2.44%)
Jun 26, 2025 5.960 6.173 5.848 6.150 41,706 +0.15(+2.50%)
Jun 25, 2025 6.310 6.310 6.000 6.000 17,381 -0.20(-3.23%)
Jun 24, 2025 6.000 6.406 5.985 6.200 44,358 +0.19(+3.16%)
Jun 23, 2025 6.300 6.350 6.000 6.010 22,036 -0.34(-5.35%)
Jun 20, 2025 6.740 6.740 6.320 6.350 13,196 -0.39(-5.79%)
Jun 18, 2025 6.710 6.926 6.690 6.740 17,613 -0.05(-0.74%)
Jun 17, 2025 6.800 6.950 6.700 6.790 28,944 +0.01(+0.15%)
Jun 16, 2025 6.550 7.020 6.548 6.780 42,369 +0.24(+3.67%)
Jun 13, 2025 6.240 6.660 6.240 6.540 25,754 +0.21(+3.32%)
Jun 12, 2025 6.533 6.776 6.250 6.330 67,561 -0.46(-6.77%)
Jun 11, 2025 6.810 7.393 6.508 6.790 132,757 +0.04(+0.59%)
Jun 10, 2025 5.800 6.900 5.800 6.750 139,475 +1.00(+17.39%)
Jun 09, 2025 5.610 5.759 5.517 5.750 31,859 +0.18(+3.23%)
Jun 06, 2025 5.640 5.840 5.548 5.570 15,673 -0.09(-1.59%)
Jun 05, 2025 5.620 5.690 5.500 5.660 20,711 +0.14(+2.54%)
Jun 04, 2025 5.530 5.620 5.480 5.520 21,807 +0.04(+0.73%)
Jun 03, 2025 5.550 5.770 5.460 5.480 61,754 -0.01(-0.18%)
Jun 02, 2025 5.250 5.850 5.250 5.490 61,028 +0.22(+4.17%)
May 30, 2025 5.310 5.450 5.160 5.270 70,339 -0.06(-1.13%)
May 29, 2025 5.270 5.360 5.109 5.330 14,859 +0.09(+1.72%)
May 28, 2025 5.270 5.380 5.180 5.240 40,674 -0.04(-0.66%)
May 27, 2025 5.170 5.330 5.170 5.275 64,174 +0.15(+2.83%)
May 23, 2025 5.110 5.240 5.030 5.130 43,628 +0.00(+0.00%)
May 22, 2025 5.130 5.443 5.000 5.130 87,389 +0.00(+0.00%)
May 21, 2025 5.070 5.275 4.950 5.130 69,077 +0.12(+2.40%)
May 20, 2025 4.980 5.150 4.840 5.010 76,466 +0.02(+0.40%)
May 19, 2025 4.720 5.120 4.603 4.990 54,493 +0.28(+5.94%)
May 16, 2025 4.510 4.962 4.500 4.710 86,424 +0.18(+3.97%)
May 15, 2025 4.050 4.530 4.010 4.530 108,310 +0.49(+12.13%)
May 14, 2025 4.250 4.260 4.030 4.040 89,808 -0.23(-5.39%)
May 13, 2025 4.320 4.370 4.145 4.270 86,029 -0.01(-0.23%)
May 12, 2025 4.640 4.940 4.280 4.280 123,505 -0.35(-7.56%)
May 09, 2025 4.800 4.990 4.400 4.630 154,531 -0.35(-7.03%)
May 08, 2025 4.820 5.000 4.702 4.980 101,063 +0.17(+3.53%)
May 07, 2025 4.990 5.005 4.740 4.810 67,198 -0.15(-3.02%)
May 06, 2025 5.470 5.490 4.960 4.960 59,246 -0.51(-9.32%)
May 05, 2025 5.220 5.624 5.130 5.470 161,232 +0.24(+4.59%)
May 02, 2025 4.820 5.380 4.810 5.230 149,370 +0.40(+8.28%)
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 following
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.