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)

6.700 +0.150 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 6.570 6.840 6.510 6.700 49,352 +0.15(+2.29%)
Apr 29, 2026 6.760 6.760 6.500 6.550 34,621 -0.15(-2.24%)
Apr 28, 2026 6.740 6.910 6.510 6.700 34,694 -0.05(-0.74%)
Apr 27, 2026 6.960 7.010 6.690 6.750 20,663 -0.24(-3.43%)
Apr 24, 2026 6.750 7.180 6.510 6.990 185,626 +0.24(+3.56%)
Apr 23, 2026 6.910 6.910 6.720 6.750 47,767 -0.14(-2.03%)
Apr 22, 2026 6.870 7.100 6.610 6.890 114,003 +0.05(+0.73%)
Apr 21, 2026 7.190 7.200 6.820 6.840 89,617 -0.31(-4.34%)
Apr 20, 2026 6.670 7.230 6.540 7.150 177,299 +0.50(+7.52%)
Apr 17, 2026 6.680 6.800 6.490 6.650 117,895 +0.03(+0.45%)
Apr 16, 2026 6.420 6.680 6.260 6.620 80,979 +0.20(+3.12%)
Apr 15, 2026 6.155 6.480 6.155 6.420 90,748 +0.16(+2.56%)
Apr 14, 2026 6.270 6.540 6.150 6.260 114,689 -0.01(-0.16%)
Apr 13, 2026 5.840 6.290 5.840 6.270 46,228 +0.32(+5.38%)
Apr 10, 2026 6.490 6.610 5.890 5.950 251,236 -0.49(-7.61%)
Apr 09, 2026 6.440 6.550 6.330 6.440 30,663 -0.05(-0.77%)
Apr 08, 2026 6.700 6.700 6.410 6.490 38,957 +0.11(+1.72%)
Apr 07, 2026 6.530 6.530 6.310 6.380 54,394 -0.18(-2.74%)
Apr 06, 2026 6.390 6.890 6.250 6.560 191,881 +0.13(+2.02%)
Apr 02, 2026 6.330 6.575 6.260 6.430 39,544 -0.10(-1.53%)
Apr 01, 2026 6.530 6.710 6.425 6.530 98,154 +0.05(+0.77%)
Mar 31, 2026 6.110 6.500 5.920 6.480 168,913 +0.53(+8.91%)
Mar 30, 2026 6.260 6.430 5.870 5.950 104,443 -0.24(-3.88%)
Mar 27, 2026 6.190 6.440 5.940 6.190 235,931 -0.11(-1.75%)
Mar 26, 2026 5.680 6.700 5.680 6.300 1,148,528 +0.48(+8.25%)
Mar 25, 2026 5.240 5.950 5.190 5.820 604,079 +0.67(+13.01%)
Mar 24, 2026 5.280 5.395 5.080 5.150 124,615 -0.25(-4.63%)
Mar 23, 2026 5.170 5.420 5.040 5.400 308,140 +0.34(+6.72%)
Mar 20, 2026 5.140 5.205 5.020 5.060 189,647 -0.10(-1.94%)
Mar 19, 2026 5.370 5.370 5.130 5.160 302,587 -0.31(-5.67%)
Mar 18, 2026 5.820 5.850 5.400 5.470 155,138 -0.38(-6.50%)
Mar 17, 2026 5.770 5.960 5.710 5.850 82,370 +0.14(+2.45%)
Mar 16, 2026 5.600 6.060 5.600 5.710 262,030 +0.20(+3.63%)
Mar 13, 2026 5.650 6.050 5.370 5.510 303,927 -0.04(-0.72%)
Mar 12, 2026 5.560 6.024 5.500 5.550 336,217 -0.06(-1.07%)
Mar 11, 2026 5.410 5.620 5.240 5.610 237,852 +0.20(+3.70%)
Mar 10, 2026 5.220 5.675 5.100 5.410 422,280 +0.18(+3.44%)
Mar 09, 2026 5.410 5.700 4.800 5.230 827,949 -0.08(-1.51%)
Mar 06, 2026 6.510 6.730 5.190 5.310 1,983,790 -2.18(-29.11%)
Mar 05, 2026 7.370 7.590 7.110 7.490 92,123 +0.01(+0.13%)
Mar 04, 2026 7.290 7.570 7.150 7.480 48,257 +0.21(+2.82%)
Mar 03, 2026 7.230 7.430 7.050 7.275 58,622 -0.18(-2.48%)
Mar 02, 2026 7.500 7.850 7.250 7.460 138,952 -0.15(-1.97%)
Feb 27, 2026 7.720 7.990 7.550 7.610 107,564 -0.17(-2.12%)
Feb 26, 2026 7.450 7.820 7.450 7.775 200,850 +0.38(+5.07%)
Feb 25, 2026 7.110 7.525 7.060 7.400 115,427 +0.25(+3.50%)
Feb 24, 2026 7.150 7.260 6.980 7.150 80,625 +0.00(+0.00%)
Feb 23, 2026 6.960 7.170 6.780 7.150 67,530 +0.19(+2.73%)
Feb 20, 2026 6.920 7.120 6.860 6.960 66,244 -0.02(-0.29%)
Feb 19, 2026 7.000 7.090 6.804 6.980 46,053 -0.04(-0.57%)
Feb 18, 2026 6.620 7.110 6.538 7.020 106,870 +0.34(+5.09%)
Feb 17, 2026 6.560 6.770 6.320 6.680 65,499 +0.08(+1.21%)
Feb 13, 2026 6.320 6.780 6.230 6.600 202,295 +0.37(+5.94%)
Feb 12, 2026 6.460 6.460 6.000 6.230 110,845 -0.21(-3.26%)
Feb 11, 2026 6.360 6.490 6.020 6.440 274,164 +0.08(+1.26%)
Feb 10, 2026 6.510 6.820 6.330 6.360 297,676 -0.14(-2.15%)
Feb 09, 2026 6.480 6.725 6.270 6.500 84,445 +0.01(+0.15%)
Feb 06, 2026 6.350 6.830 6.310 6.490 97,209 +0.17(+2.69%)
Feb 05, 2026 6.840 6.840 6.310 6.320 213,382 -0.50(-7.33%)
Feb 04, 2026 7.070 7.115 6.616 6.820 386,416 -0.24(-3.40%)
Feb 03, 2026 7.800 7.970 6.840 7.060 332,957 -0.70(-9.02%)
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.