Profound Medical Corp. Common Stockのデータ

Profound Medical Corp. Common Stockの基本情報

名前 Profound Medical Corp. Common Stock
ティッカー PROF
国 Canada
上場年 nan
セクター Health Care

Profound Medical Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.86 25.94 26.22 26.67 56300.0 26.67
2021-02-12 26.86 26.01 26.86 26.2 47000.0 26.2
2021-02-11 27.42 26.22 27.33 26.57 50900.0 26.57
2021-02-10 28.21 26.66 28.21 27.3 38500.0 27.3
2021-02-09 28.18 27.62 27.88 27.93 38600.0 27.93
2021-02-08 28.97 27.64 28.54 27.9 70000.0 27.9
2021-02-05 28.31 27.32 28.04 28.09 95500.0 28.09
2021-02-04 27.8 25.55 25.78 27.69 200700.0 27.69
2021-02-03 25.8 24.44 25.8 25.24 101600.0 25.24
2021-02-02 28.0 25.65 27.99 25.75 85400.0 25.75
2021-02-01 27.15 25.92 26.28 27.14 147700.0 27.14
2021-01-29 27.18 25.75 27.0 26.12 95700.0 26.12
2021-01-28 27.14 26.0 26.64 26.97 127700.0 26.97
2021-01-27 27.22 26.32 27.12 26.52 193200.0 26.52
2021-01-26 27.35 26.41 27.03 27.3 113900.0 27.3
2021-01-25 27.2 25.96 26.77 26.69 152200.0 26.69
2021-01-22 26.36 25.51 26.36 25.94 92600.0 25.94
2021-01-21 26.8 24.91 25.47 26.37 118400.0 26.37
2021-01-20 25.65 23.85 24.01 25.38 102000.0 25.38
2021-01-19 25.03 23.7 25.03 23.7 39000.0 23.7
2021-01-15 25.03 24.0 24.4 25.03 63600.0 25.03
2021-01-14 24.64 24.0 24.18 24.45 41000.0 24.45
2021-01-13 24.45 23.66 24.23 24.07 59100.0 24.07
2021-01-12 25.12 24.19 25.0 24.35 87700.0 24.35
2021-01-11 25.12 24.14 24.42 24.99 43600.0 24.99
2021-01-08 25.19 24.38 25.01 24.8 51000.0 24.8
2021-01-07 25.18 24.08 25.06 24.71 58500.0 24.71
2021-01-06 25.2 22.33 22.81 24.38 140700.0 24.38
2021-01-05 22.44 21.22 22.15 22.29 98200.0 22.29
2021-01-04 22.26 20.98 21.17 21.96 101400.0 21.96
2020-12-31 20.97 20.23 20.97 20.56 37400.0 20.56
2020-12-30 21.44 20.68 21.11 20.77 42100.0 20.77
2020-12-29 21.4 20.42 20.6 20.74 65500.0 20.74
2020-12-28 22.14 20.7 20.97 20.96 33200.0 20.96
2020-12-24 21.79 20.65 20.9 21.01 72400.0 21.01
2020-12-23 23.14 20.59 23.14 21.02 314500.0 21.02
2020-12-22 22.91 20.52 20.99 22.9 182600.0 22.9
2020-12-21 21.25 17.87 17.87 20.44 173400.0 20.44
2020-12-18 18.65 18.05 18.65 18.15 38300.0 18.15
2020-12-17 18.66 17.85 18.26 18.64 54600.0 18.64
2020-12-16 18.73 18.1 18.58 18.22 26400.0 18.22
2020-12-15 18.41 17.78 18.0 18.24 27800.0 18.24
2020-12-14 18.75 17.9 18.25 17.9 54600.0 17.9
2020-12-11 18.2 17.69 17.99 17.86 44700.0 17.86
2020-12-10 18.17 17.56 17.62 18.0 78200.0 18.0
2020-12-09 18.98 17.5 18.46 17.69 95600.0 17.69
2020-12-08 18.66 18.28 18.48 18.35 55500.0 18.35
2020-12-07 19.15 18.56 18.89 18.6 46700.0 18.6
2020-12-04 19.04 18.51 18.67 18.84 43400.0 18.84
2020-12-03 19.65 17.98 19.0 18.56 110800.0 18.56
2020-12-02 20.1 18.79 19.99 18.79 72900.0 18.79
2020-12-01 20.72 19.95 20.21 20.0 156200.0 20.0
2020-11-30 21.29 18.96 19.22 19.94 628800.0 19.94
2020-11-27 19.25 18.43 18.48 19.0 116300.0 19.0
2020-11-25 18.69 18.05 18.26 18.65 28700.0 18.65
2020-11-24 18.56 17.78 18.2 18.26 41400.0 18.26
2020-11-23 18.99 17.94 18.81 17.98 52700.0 17.98
2020-11-20 18.78 18.16 18.78 18.58 31300.0 18.58
2020-11-19 19.06 18.55 18.63 18.64 28100.0 18.64
2020-11-18 19.3 18.43 19.21 18.83 224900.0 18.83
2020-11-17 19.48 19.17 19.22 19.25 82200.0 19.25
2020-11-16 19.26 18.68 18.94 19.23 69700.0 19.23
2020-11-13 18.61 17.76 17.99 18.61 28700.0 18.61
2020-11-12 18.86 17.96 18.86 17.96 17200.0 17.96
2020-11-11 19.1 18.31 18.31 18.76 53600.0 18.76
2020-11-10 18.91 17.81 18.91 18.33 64500.0 18.33
2020-11-09 19.26 17.82 18.39 18.85 135900.0 18.85
2020-11-06 18.15 17.5 18.15 17.91 78100.0 17.91
2020-11-05 18.19 17.81 17.83 18.17 29700.0 18.17
2020-11-04 18.49 17.82 17.92 17.91 28800.0 17.91
2020-11-03 17.91 17.09 17.09 17.86 28700.0 17.86
2020-11-02 17.38 16.76 17.07 17.13 34800.0 17.13
2020-10-30 17.64 16.8 17.58 16.89 68200.0 16.89
2020-10-29 17.74 17.0 17.14 17.56 51200.0 17.56
2020-10-28 17.82 16.83 17.82 17.27 57300.0 17.27
2020-10-27 18.0 17.2 17.44 17.85 42400.0 17.85
2020-10-26 17.76 17.0 17.51 17.45 95700.0 17.45
2020-10-23 18.49 17.36 18.22 17.6 50400.0 17.6
2020-10-22 18.2 17.04 17.69 18.14 118500.0 18.14
2020-10-21 17.88 17.39 17.88 17.64 64500.0 17.64
2020-10-20 19.04 17.32 17.47 17.87 223400.0 17.87
2020-10-19 17.64 17.15 17.57 17.59 40400.0 17.59
2020-10-16 17.67 16.9 17.03 17.62 32500.0 17.62
2020-10-15 17.23 16.84 17.23 17.09 30700.0 17.09
2020-10-14 17.51 16.88 17.15 17.26 38900.0 17.26
2020-10-13 17.19 16.87 17.19 17.1 23300.0 17.1
2020-10-12 17.77 17.36 17.45 17.38 14200.0 17.38
2020-10-09 17.89 17.14 17.82 17.46 37600.0 17.46
2020-10-08 18.65 16.86 16.9 17.85 52600.0 17.85
2020-10-07 17.08 16.5 16.59 16.88 31800.0 16.88
2020-10-06 17.18 16.56 16.63 16.71 35100.0 16.71
2020-10-05 16.66 16.4 16.61 16.63 38400.0 16.63
2020-10-02 17.11 16.08 16.91 16.4 66600.0 16.4
2020-10-01 17.99 16.82 17.68 17.11 78500.0 17.11
2020-09-30 18.13 17.28 17.28 17.64 123200.0 17.64
2020-09-29 17.78 17.26 17.52 17.35 51400.0 17.35
2020-09-28 17.56 16.8 16.8 17.34 80600.0 17.34
2020-09-25 16.7 16.16 16.55 16.67 109000.0 16.67
2020-09-24 16.47 15.7 16.01 16.33 82600.0 16.33
2020-09-23 17.6 15.9 17.6 16.17 130900.0 16.17
2020-09-22 18.05 16.77 17.29 17.66 90100.0 17.66
2020-09-21 17.15 16.25 16.75 17.15 113000.0 17.15
2020-09-18 17.45 16.51 17.45 16.99 100400.0 16.99
2020-09-17 17.46 16.15 16.36 17.46 276000.0 17.46
2020-09-16 16.86 15.71 16.32 16.67 132100.0 16.67
2020-09-15 16.55 14.76 14.86 15.93 280300.0 15.93
2020-09-14 14.62 13.98 14.6 14.05 56000.0 14.05
2020-09-11 15.02 14.08 14.63 14.37 53400.0 14.37
2020-09-10 15.35 14.6 15.25 14.6 72900.0 14.6
2020-09-09 15.26 14.98 14.98 15.11 49100.0 15.11
2020-09-08 14.97 14.35 14.77 14.72 56800.0 14.72
2020-09-04 15.23 13.86 14.13 14.84 64000.0 14.84
2020-09-03 14.85 13.7 14.81 14.23 123700.0 14.23
2020-09-02 15.64 14.6 15.14 14.8 69300.0 14.8
2020-09-01 15.08 14.5 14.75 14.92 66700.0 14.92
2020-08-31 14.9 14.36 14.5 14.7 44900.0 14.7
2020-08-28 14.92 14.22 14.66 14.71 62500.0 14.71
2020-08-27 15.09 14.46 14.93 14.66 46300.0 14.66
2020-08-26 15.19 14.62 14.62 14.94 58400.0 14.94
2020-08-25 14.8 14.09 14.63 14.5 77900.0 14.5
2020-08-24 15.3 14.29 15.22 14.45 107000.0 14.45
2020-08-21 15.4 15.05 15.25 15.15 107100.0 15.15
2020-08-20 15.65 15.46 15.54 15.47 33200.0 15.47
2020-08-19 15.86 15.35 15.72 15.48 29700.0 15.48
2020-08-18 16.01 15.36 15.87 15.7 32400.0 15.7
2020-08-17 16.14 15.75 15.86 15.75 48300.0 15.75
2020-08-14 16.13 15.61 15.7 15.85 64600.0 15.85
2020-08-13 15.93 15.0 15.02 15.58 91300.0 15.58
2020-08-12 15.26 14.53 14.61 14.83 104400.0 14.83
2020-08-11 15.19 14.45 14.85 14.45 122200.0 14.45
2020-08-10 15.8 14.77 15.74 14.93 163000.0 14.93
2020-08-07 16.29 15.0 15.0 15.56 132900.0 15.56
2020-08-06 15.77 15.04 15.59 15.15 82800.0 15.15
2020-08-05 16.16 15.68 15.9 15.74 57100.0 15.74
2020-08-04 16.21 15.36 16.02 15.66 61700.0 15.66
2020-08-03 16.58 14.95 16.06 16.06 52900.0 16.06
2020-07-31 16.06 14.84 15.28 15.78 81500.0 15.78
2020-07-30 15.67 14.85 15.51 15.15 59900.0 15.15
2020-07-29 16.15 15.47 16.15 15.66 59100.0 15.66
2020-07-28 16.24 15.47 16.15 15.8 59700.0 15.8
2020-07-27 16.6 15.82 15.97 16.06 64800.0 16.06
2020-07-24 16.11 15.62 15.8 15.74 90800.0 15.74
2020-07-23 16.89 15.87 16.35 15.87 108700.0 15.87
2020-07-22 16.85 15.88 15.88 16.35 87300.0 16.35
2020-07-21 16.77 15.85 16.55 15.88 93700.0 15.88
2020-07-20 16.5 15.39 15.88 16.24 94700.0 16.24
2020-07-17 16.14 15.14 15.14 15.88 205500.0 15.88
2020-07-16 15.9 14.9 15.8 14.95 709600.0 14.95
2020-07-15 16.69 15.9 16.59 16.23 71200.0 16.23
2020-07-14 17.11 16.27 16.89 16.59 80500.0 16.59
2020-07-13 18.7 16.45 18.1 16.87 67000.0 16.87
2020-07-10 18.7 17.73 17.93 17.88 58400.0 17.88
2020-07-09 18.31 17.5 17.91 17.85 61800.0 17.85
2020-07-08 18.42 17.67 18.21 17.71 41900.0 17.71
2020-07-07 18.33 17.03 17.03 18.13 71700.0 18.13
2020-07-06 17.97 16.87 17.88 17.03 58300.0 17.03
2020-07-02 18.0 17.0 17.6 17.49 71000.0 17.49
2020-07-01 17.65 16.37 17.05 17.59 56000.0 17.59
2020-06-30 17.45 15.92 16.25 16.94 121500.0 16.94
2020-06-29 16.25 15.34 16.25 16.08 64600.0 16.08
2020-06-26 16.25 14.01 14.5 16.08 107500.0 16.08
2020-06-25 14.97 14.06 14.38 14.36 38300.0 14.36
2020-06-24 15.0 13.71 14.68 14.65 59900.0 14.65
2020-06-23 15.97 13.35 13.35 15.13 141200.0 15.13
2020-06-22 13.5 12.9 13.24 13.45 24800.0 13.45
2020-06-19 13.25 12.44 12.67 13.03 50000.0 13.03
2020-06-18 12.61 12.35 12.46 12.47 14100.0 12.47
2020-06-17 12.46 12.19 12.4 12.45 11300.0 12.45
2020-06-16 12.73 12.26 12.32 12.4 24800.0 12.4
2020-06-15 12.4 11.65 12.16 12.13 25200.0 12.13
2020-06-12 13.09 12.09 12.35 12.16 33300.0 12.16
2020-06-11 13.11 12.14 12.5 12.46 52100.0 12.46
2020-06-10 13.87 12.63 13.37 12.71 29300.0 12.71
2020-06-09 13.73 12.81 13.3 13.35 31600.0 13.35
2020-06-08 13.61 12.84 12.99 13.33 48300.0 13.33
2020-06-05 13.12 12.3 12.62 12.85 64000.0 12.85
2020-06-04 12.77 12.35 12.72 12.57 43100.0 12.57
2020-06-03 12.5 12.18 12.3 12.5 16400.0 12.5
2020-06-02 12.99 11.84 12.99 12.02 49500.0 12.02
2020-06-01 12.88 12.2 12.46 12.82 49700.0 12.82
2020-05-29 12.43 12.19 12.37 12.34 37400.0 12.34
2020-05-28 12.6 12.0 12.6 12.2 69100.0 12.2
2020-05-27 12.58 11.99 12.49 12.52 83500.0 12.52
2020-05-26 12.32 11.85 12.14 12.2 47100.0 12.2
2020-05-22 11.99 11.37 11.5 11.89 101400.0 11.89
2020-05-21 12.43 11.06 12.42 11.37 175200.0 11.37
2020-05-20 13.05 12.31 12.88 12.55 74500.0 12.55
2020-05-19 13.71 12.59 13.71 12.66 106500.0 12.66
2020-05-18 13.27 12.01 12.65 12.33 22000.0 12.33
2020-05-15 12.62 11.95 12.3 12.62 21900.0 12.62
2020-05-14 12.55 11.5 12.4 12.17 46300.0 12.17
2020-05-13 13.5 12.08 13.25 12.25 48300.0 12.25
2020-05-12 13.77 13.33 13.46 13.4 18800.0 13.4
2020-05-11 13.65 13.31 13.54 13.42 34200.0 13.42
2020-05-08 14.71 13.01 13.01 13.61 35600.0 13.61
2020-05-07 13.21 12.42 12.78 13.05 56600.0 13.05
2020-05-06 12.9 12.06 12.17 12.78 27700.0 12.78
2020-05-05 12.78 12.25 12.39 12.25 37100.0 12.25
2020-05-04 12.57 12.07 12.46 12.21 47000.0 12.21
2020-05-01 13.29 12.45 13.11 12.46 53700.0 12.46
2020-04-30 14.61 13.47 14.3 13.47 78100.0 13.47
2020-04-29 15.04 13.7 14.24 14.47 85700.0 14.47
2020-04-28 13.98 13.12 13.37 13.65 107100.0 13.65
2020-04-27 13.2 12.2 12.97 13.09 57700.0 13.09
2020-04-24 12.89 12.35 12.45 12.71 101700.0 12.71
2020-04-23 12.97 11.75 12.13 12.32 131100.0 12.32
2020-04-22 12.11 11.4 11.5 11.77 84500.0 11.77
2020-04-21 12.53 11.21 12.1 11.66 73600.0 11.66
2020-04-20 12.45 11.53 12.21 12.0 85700.0 12.0
2020-04-17 12.39 11.8 12.39 11.84 34500.0 11.84
2020-04-16 12.27 11.74 12.23 11.8 28700.0 11.8
2020-04-15 12.5 11.7 12.5 12.2 43600.0 12.2
2020-04-14 13.23 11.94 11.96 12.58 68300.0 12.58
2020-04-13 11.99 10.54 11.23 11.96 45600.0 11.96
2020-04-09 12.59 11.43 12.49 11.62 80100.0 11.62
2020-04-08 12.38 10.27 10.27 12.08 100600.0 12.08
2020-04-07 11.35 10.44 10.9 10.68 56600.0 10.68
2020-04-06 10.99 9.8 10.99 10.31 98900.0 10.31
2020-04-03 9.9 9.3 9.51 9.75 43800.0 9.75
2020-04-02 10.01 9.14 9.41 9.67 34700.0 9.67
2020-04-01 10.01 9.06 10.01 9.41 32200.0 9.41
2020-03-31 11.01 9.23 9.23 9.74 76100.0 9.74
2020-03-30 9.79 9.0 9.23 9.79 25600.0 9.79
2020-03-27 9.81 9.0 9.25 9.4 46600.0 9.4
2020-03-26 10.2 9.13 9.25 10.06 71300.0 10.06
2020-03-25 9.36 7.5 7.99 8.93 78800.0 8.93
2020-03-24 8.2 7.22 7.31 7.92 61100.0 7.92
2020-03-23 8.0 6.53 7.77 6.88 96500.0 6.88
2020-03-20 8.8 7.74 8.76 7.74 64300.0 7.74
2020-03-19 7.98 7.03 7.82 7.65 130300.0 7.65
2020-03-18 9.21 7.12 9.0 7.55 186300.0 7.55
2020-03-17 10.03 8.97 9.65 9.3 110700.0 9.3
2020-03-16 10.59 9.0 9.03 9.29 58300.0 9.29
2020-03-13 10.44 9.01 9.22 10.12 69800.0 10.12
2020-03-12 10.76 8.83 10.14 9.25 69100.0 9.25
2020-03-11 11.39 10.69 11.15 10.99 48500.0 10.99
2020-03-10 13.41 11.21 12.65 11.56 94000.0 11.56
2020-03-09 12.98 11.73 12.76 12.01 90700.0 12.01
2020-03-06 14.24 13.6 13.81 13.88 46100.0 13.88
2020-03-05 14.75 14.04 14.75 14.19 54300.0 14.19
2020-03-04 14.79 13.6 13.73 14.79 115600.0 14.79
2020-03-03 14.1 12.96 13.65 13.17 56400.0 13.17
2020-03-02 14.16 12.9 13.14 13.49 81300.0 13.49
2020-02-28 14.48 12.91 14.09 13.05 114300.0 13.05
2020-02-27 14.86 13.65 14.39 14.49 65000.0 14.49
2020-02-26 15.51 14.66 15.0 14.72 46800.0 14.72
2020-02-25 16.6 14.45 16.5 14.84 75700.0 14.84
2020-02-24 17.01 15.22 17.01 15.96 51200.0 15.96
2020-02-21 16.86 16.19 16.54 16.77 21000.0 16.77
2020-02-20 16.89 15.55 16.25 16.67 80400.0 16.67
2020-02-19 17.32 16.35 16.99 16.51 53700.0 16.51
2020-02-18 17.92 16.3 17.0 17.06 72600.0 17.06