Quipt Home Medical Corp. (TSX:QIPT)
Canada · Delayed Price · Currency is CAD 4.970
0.00 (0.00%)
Mar 5, 2026, 10:47 AM EST
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | - | -0.10% | 850 |
| Mar 4, 2026 | 4.96 | 4.98 | 4.96 | 4.97 | 4.97 | -0.10% | 11,482 |
| Mar 3, 2026 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | 0.20% | 45,060 |
| Mar 2, 2026 | 4.94 | 4.97 | 4.94 | 4.96 | 4.96 | 0.61% | 42,322 |
| Feb 27, 2026 | 4.91 | 4.94 | 4.91 | 4.93 | 4.93 | -0.20% | 12,757 |
| Feb 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | 8,844 |
| Feb 25, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.40% | 4,921 |
| Feb 24, 2026 | 4.93 | 4.95 | 4.93 | 4.94 | 4.94 | 0.10% | 17,304 |
| Feb 23, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | -0.10% | 20,984 |
| Feb 20, 2026 | 4.95 | 4.96 | 4.93 | 4.94 | 4.94 | -0.20% | 13,726 |
| Feb 19, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.81% | 29,703 |
| Feb 18, 2026 | 4.90 | 4.92 | 4.89 | 4.91 | 4.91 | 0.82% | 52,800 |
| Feb 17, 2026 | 4.88 | 4.91 | 4.87 | 4.87 | 4.87 | 0.41% | 79,429 |
| Feb 13, 2026 | 4.83 | 4.87 | 4.83 | 4.85 | 4.85 | -0.21% | 11,141 |
| Feb 12, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.41% | 44,636 |
| Feb 11, 2026 | 4.86 | 4.86 | 4.83 | 4.84 | 4.84 | 0.62% | 2,322 |
| Feb 10, 2026 | 4.81 | 4.83 | 4.81 | 4.81 | 4.81 | -0.52% | 6,301 |
| Feb 9, 2026 | 4.84 | 4.85 | 4.83 | 4.84 | 4.84 | -0.31% | 6,200 |
| Feb 6, 2026 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -0.41% | 12,733 |
| Feb 5, 2026 | 4.88 | 4.89 | 4.86 | 4.87 | 4.87 | 0.21% | 213,266 |
| Feb 4, 2026 | 4.88 | 4.89 | 4.86 | 4.86 | 4.86 | -0.21% | 3,257 |
| Feb 3, 2026 | 4.88 | 4.88 | 4.86 | 4.87 | 4.87 | -0.20% | 17,769 |
| Feb 2, 2026 | 4.87 | 4.89 | 4.85 | 4.88 | 4.88 | 0.21% | 40,000 |
| Jan 30, 2026 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | 1.25% | 209,915 |
| Jan 29, 2026 | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | -0.62% | 25,042 |
| Jan 28, 2026 | 4.84 | 4.86 | 4.84 | 4.84 | 4.84 | - | 39,650 |
| Jan 27, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.83% | 23,127 |
| Jan 26, 2026 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 0.41% | 8,651 |
| Jan 23, 2026 | 4.91 | 4.91 | 4.90 | 4.91 | 4.91 | -0.41% | 3,618 |
| Jan 22, 2026 | 4.94 | 4.95 | 4.93 | 4.93 | 4.93 | -0.20% | 15,024 |
| Jan 21, 2026 | 4.92 | 4.95 | 4.92 | 4.94 | 4.94 | -0.40% | 34,805 |
| Jan 20, 2026 | 4.95 | 4.96 | 4.94 | 4.96 | 4.96 | 0.61% | 13,701 |
| Jan 19, 2026 | 4.90 | 4.97 | 4.90 | 4.93 | 4.93 | -1.00% | 1,520 |
| Jan 16, 2026 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.20% | 45,353 |
| Jan 15, 2026 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 27,866 |
| Jan 14, 2026 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 0.40% | 55,008 |
| Jan 13, 2026 | 4.92 | 4.99 | 4.92 | 4.98 | 4.98 | 1.22% | 44,734 |
| Jan 12, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | - | 23,013 |
| Jan 9, 2026 | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 19,100 |
| Jan 8, 2026 | 4.91 | 4.95 | 4.91 | 4.94 | 4.94 | 0.20% | 10,850 |
| Jan 7, 2026 | 4.91 | 4.95 | 4.91 | 4.93 | 4.93 | 0.41% | 49,468 |
| Jan 6, 2026 | 4.85 | 4.92 | 4.85 | 4.91 | 4.91 | 0.61% | 60,517 |
| Jan 5, 2026 | 4.84 | 4.89 | 4.84 | 4.88 | 4.88 | 0.83% | 83,421 |
| Jan 2, 2026 | 4.84 | 4.85 | 4.84 | 4.84 | 4.84 | -0.10% | 96,892 |
| Dec 31, 2025 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.31% | 43,087 |
| Dec 30, 2025 | 4.84 | 4.84 | 4.82 | 4.83 | 4.83 | - | 12,777 |
| Dec 29, 2025 | 4.81 | 4.84 | 4.81 | 4.83 | 4.83 | 0.21% | 64,468 |
| Dec 24, 2025 | 4.81 | 4.83 | 4.81 | 4.82 | 4.82 | - | 3,532 |
| Dec 23, 2025 | 4.83 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | 23,939 |
| Dec 22, 2025 | 4.84 | 4.85 | 4.82 | 4.84 | 4.84 | -0.21% | 12,284 |