NASDAQ:PROF | Historical Stock Price | Profound Medical Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-10-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.09$4.84$7.59$11.91$18.68$29.292019-10-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.56$20.5637,400——
2020-12-30$20.77$20.7742,100——
2020-12-29$20.74$20.7465,500——
2020-12-28$20.96$20.9633,200——
2020-12-24$21.01$21.0172,400——
2020-12-23$21.02$21.02314,500——
2020-12-22$22.90$22.90182,600——
2020-12-21$20.44$20.44173,400——
2020-12-18$18.15$18.1538,300——
2020-12-17$18.64$18.6454,600——
2020-12-16$18.22$18.2226,400——
2020-12-15$18.24$18.2427,800——
2020-12-14$17.90$17.9054,600——
2020-12-11$17.86$17.8644,700——
2020-12-10$18.00$18.0078,200——
2020-12-09$17.69$17.6995,600——
2020-12-08$18.35$18.3555,500——
2020-12-07$18.60$18.6046,700——
2020-12-04$18.84$18.8443,400——
2020-12-03$18.56$18.56110,800——
2020-12-02$18.79$18.7972,900——
2020-12-01$20.00$20.00156,200——
2020-11-30$19.94$19.94628,800——
2020-11-27$19.00$19.00116,300——
2020-11-25$18.65$18.6528,700——
2020-11-24$18.26$18.2641,400——
2020-11-23$17.98$17.9852,700——
2020-11-20$18.58$18.5831,300——
2020-11-19$18.64$18.6428,100——
2020-11-18$18.83$18.83224,900——
2020-11-17$19.25$19.2582,200——
2020-11-16$19.23$19.2369,700——
2020-11-13$18.61$18.6128,700——
2020-11-12$17.96$17.9617,200——
2020-11-11$18.76$18.7653,600——
2020-11-10$18.33$18.3364,500——
2020-11-09$18.85$18.85135,900——
2020-11-06$17.91$17.9178,100——
2020-11-05$18.17$18.1729,700——
2020-11-04$17.91$17.9128,800——
2020-11-03$17.86$17.8628,700——
2020-11-02$17.13$17.1334,800——
2020-10-30$16.89$16.8968,200——
2020-10-29$17.56$17.5651,200——
2020-10-28$17.27$17.2757,300——
2020-10-27$17.85$17.8542,400——
2020-10-26$17.45$17.4595,700——
2020-10-23$17.60$17.6050,400——
2020-10-22$18.14$18.14118,500——
2020-10-21$17.64$17.6464,500——
2020-10-20$17.87$17.87223,400——
2020-10-19$17.59$17.5940,400——
2020-10-16$17.62$17.6232,500——
2020-10-15$17.09$17.0930,700——
2020-10-14$17.26$17.2638,900——
2020-10-13$17.10$17.1023,300——
2020-10-12$17.38$17.3814,200——
2020-10-09$17.46$17.4637,600——
2020-10-08$17.85$17.8552,600——
2020-10-07$16.88$16.8831,800——
2020-10-06$16.71$16.7135,100——
2020-10-05$16.63$16.6338,400——
2020-10-02$16.40$16.4066,600——
2020-10-01$17.11$17.1178,500——
2020-09-30$17.64$17.64123,200——
2020-09-29$17.35$17.3551,400——
2020-09-28$17.34$17.3480,600——
2020-09-25$16.67$16.67109,000——
2020-09-24$16.33$16.3382,600——
2020-09-23$16.17$16.17130,900——
2020-09-22$17.66$17.6690,100——
2020-09-21$17.15$17.15113,000——
2020-09-18$16.99$16.99100,400——
2020-09-17$17.46$17.46276,000——
2020-09-16$16.67$16.67132,100——
2020-09-15$15.93$15.93280,300——
2020-09-14$14.05$14.0556,000——
2020-09-11$14.37$14.3753,400——
2020-09-10$14.60$14.6072,900——
2020-09-09$15.11$15.1149,100——
2020-09-08$14.72$14.7256,800——
2020-09-04$14.84$14.8464,000——
2020-09-03$14.23$14.23123,700——
2020-09-02$14.80$14.8069,300——
2020-09-01$14.92$14.9266,700——
2020-08-31$14.70$14.7044,900——
2020-08-28$14.71$14.7162,500——
2020-08-27$14.66$14.6646,300——
2020-08-26$14.94$14.9458,400——
2020-08-25$14.50$14.5077,900——
2020-08-24$14.45$14.45107,000——
2020-08-21$15.15$15.15107,100——
2020-08-20$15.47$15.4733,200——
2020-08-19$15.48$15.4829,700——
2020-08-18$15.70$15.7032,400——
2020-08-17$15.75$15.7548,300——
2020-08-14$15.85$15.8564,600——
2020-08-13$15.58$15.5891,300——
2020-08-12$14.83$14.83104,400——
2020-08-11$14.45$14.45122,200——
2020-08-10$14.93$14.93163,000——
2020-08-07$15.56$15.56132,900——
2020-08-06$15.15$15.1582,800——
2020-08-05$15.74$15.7457,100——
2020-08-04$15.66$15.6661,700——
2020-08-03$16.06$16.0652,900——
2020-07-31$15.78$15.7881,500——
2020-07-30$15.15$15.1559,900——
2020-07-29$15.66$15.6659,100——
2020-07-28$15.80$15.8059,700——
2020-07-27$16.06$16.0664,800——
2020-07-24$15.74$15.7490,800——
2020-07-23$15.87$15.87108,700——
2020-07-22$16.35$16.3587,300——
2020-07-21$15.88$15.8893,700——
2020-07-20$16.24$16.2494,700——
2020-07-17$15.88$15.88205,500——
2020-07-16$14.95$14.95709,600——
2020-07-15$16.23$16.2371,200——
2020-07-14$16.59$16.5980,500——
2020-07-13$16.87$16.8767,000——
2020-07-10$17.88$17.8858,400——
2020-07-09$17.85$17.8561,800——
2020-07-08$17.71$17.7141,900——
2020-07-07$18.13$18.1371,700——
2020-07-06$17.03$17.0358,300——
2020-07-02$17.49$17.4971,000——
2020-07-01$17.59$17.5956,000——
2020-06-30$16.94$16.94121,500——
2020-06-29$16.08$16.0864,600——
2020-06-26$16.08$16.08107,500——
2020-06-25$14.36$14.3638,300——
2020-06-24$14.65$14.6559,900——
2020-06-23$15.13$15.13141,200——
2020-06-22$13.45$13.4524,800——
2020-06-19$13.03$13.0350,000——
2020-06-18$12.47$12.4714,100——
2020-06-17$12.45$12.4511,300——
2020-06-16$12.40$12.4024,800——
2020-06-15$12.13$12.1325,200——
2020-06-12$12.16$12.1633,300——
2020-06-11$12.46$12.4652,100——
2020-06-10$12.71$12.7129,300——
2020-06-09$13.35$13.3531,600——
2020-06-08$13.33$13.3348,300——
2020-06-05$12.85$12.8564,000——
2020-06-04$12.57$12.5743,100——
2020-06-03$12.50$12.5016,400——
2020-06-02$12.02$12.0249,500——
2020-06-01$12.82$12.8249,700——
2020-05-29$12.34$12.3437,400——
2020-05-28$12.20$12.2069,100——
2020-05-27$12.52$12.5283,500——
2020-05-26$12.20$12.2047,100——
2020-05-22$11.89$11.89101,400——
2020-05-21$11.37$11.37175,200——
2020-05-20$12.55$12.5574,500——
2020-05-19$12.66$12.66106,500——
2020-05-18$12.33$12.3322,000——
2020-05-15$12.62$12.6221,900——
2020-05-14$12.17$12.1746,300——
2020-05-13$12.25$12.2548,300——
2020-05-12$13.40$13.4018,800——
2020-05-11$13.42$13.4234,200——
2020-05-08$13.61$13.6135,600——
2020-05-07$13.05$13.0556,600——
2020-05-06$12.78$12.7827,700——
2020-05-05$12.25$12.2537,100——
2020-05-04$12.21$12.2147,000——
2020-05-01$12.46$12.4653,700——
2020-04-30$13.47$13.4778,100——
2020-04-29$14.47$14.4785,700——
2020-04-28$13.65$13.65107,100——
2020-04-27$13.09$13.0957,700——
2020-04-24$12.71$12.71101,700——
2020-04-23$12.32$12.32131,100——
2020-04-22$11.77$11.7784,500——
2020-04-21$11.66$11.6673,600——
2020-04-20$12.00$12.0085,700——
2020-04-17$11.84$11.8434,500——
2020-04-16$11.80$11.8028,700——
2020-04-15$12.20$12.2043,600——
2020-04-14$12.58$12.5868,300——
2020-04-13$11.96$11.9645,600——
2020-04-09$11.62$11.6280,100——
2020-04-08$12.08$12.08100,600——
2020-04-07$10.68$10.6856,600——
2020-04-06$10.31$10.3198,900——
2020-04-03$9.75$9.7543,800——
2020-04-02$9.67$9.6734,700——
2020-04-01$9.41$9.4132,200——
2020-03-31$9.74$9.7476,100——
2020-03-30$9.79$9.7925,600——
2020-03-27$9.40$9.4046,600——
2020-03-26$10.06$10.0671,300——
2020-03-25$8.93$8.9378,800——
2020-03-24$7.92$7.9261,100——
2020-03-23$6.88$6.8796,500——
2020-03-20$7.74$7.7464,300——
2020-03-19$7.65$7.65130,300——
2020-03-18$7.55$7.55186,300——
2020-03-17$9.30$9.30110,700——
2020-03-16$9.29$9.2958,300——
2020-03-13$10.12$10.1269,800——
2020-03-12$9.25$9.2569,100——
2020-03-11$10.99$10.9948,500——
2020-03-10$11.56$11.5694,000——
2020-03-09$12.01$12.0190,700——
2020-03-06$13.88$13.8846,100——
2020-03-05$14.19$14.1954,300——
2020-03-04$14.79$14.79115,600——
2020-03-03$13.17$13.1756,400——
2020-03-02$13.49$13.4981,300——
2020-02-28$13.05$13.05114,300——
2020-02-27$14.49$14.4965,000——
2020-02-26$14.72$14.7246,800——
2020-02-25$14.84$14.8475,700——
2020-02-24$15.96$15.9651,200——
2020-02-21$16.77$16.7721,000——
2020-02-20$16.67$16.6780,400——
2020-02-19$16.51$16.5153,700——
2020-02-18$17.06$17.0672,600——
2020-02-14$16.91$16.9133,300——
2020-02-13$17.62$17.62110,100——
2020-02-12$16.18$16.18161,300——
2020-02-11$17.39$17.3989,900——
2020-02-10$18.34$18.34159,900——
2020-02-07$19.70$19.70249,700——
2020-02-06$19.31$19.31196,200——
2020-02-05$17.86$17.86111,300——
2020-02-04$17.27$17.2794,900——
2020-02-03$16.71$16.71210,600——
2020-01-31$16.69$16.69184,500——
2020-01-30$15.67$15.67114,700——
2020-01-29$14.34$14.3477,300——
2020-01-28$13.70$13.7087,000——
2020-01-27$11.98$11.9866,400——
2020-01-24$12.13$12.1352,400——
2020-01-23$12.21$12.2164,000——
2020-01-22$12.49$12.49249,900——
2020-01-21$12.40$12.4018,100——
2020-01-17$13.01$13.0115,500——
2020-01-16$13.08$13.0824,900——
2020-01-15$13.01$13.0168,900——
2020-01-14$12.64$12.6442,600——
2020-01-13$12.97$12.9792,700——
2020-01-10$11.25$11.2550,200——
2020-01-09$9.90$9.9056,900——
2020-01-08$10.00$10.0010,100——
2020-01-07$10.08$10.0821,600——
2020-01-06$10.19$10.1916,700——
2020-01-03$10.30$10.303,600——
2020-01-02$10.59$10.599,100——