Quipt Home Medical Corp. (TSX: QIPT)
Canada
· Delayed Price · Currency is CAD 3.760
+0.230 (6.52%)
Dec 27, 2024, 4:00 PM EST
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 3.44 | 3.53 | 3.40 | 3.53 | 3.53 | 2.32% | 16,194 |
| Dec 23, 2024 | 3.61 | 3.61 | 3.35 | 3.45 | 3.45 | -3.36% | 27,500 |
| Dec 20, 2024 | 3.36 | 3.74 | 3.36 | 3.57 | 3.57 | 2.59% | 48,120 |
| Dec 19, 2024 | 3.50 | 3.50 | 3.32 | 3.48 | 3.48 | 0.87% | 39,637 |
| Dec 18, 2024 | 3.71 | 3.80 | 3.45 | 3.45 | 3.45 | -7.26% | 228,643 |
| Dec 17, 2024 | 3.91 | 3.95 | 3.66 | 3.72 | 3.72 | -15.07% | 89,100 |
| Dec 16, 2024 | 4.41 | 4.50 | 4.24 | 4.38 | 4.38 | 2.10% | 44,947 |
| Dec 13, 2024 | 3.90 | 4.29 | 3.84 | 4.29 | 4.29 | 9.72% | 50,300 |
| Dec 12, 2024 | 3.95 | 4.01 | 3.90 | 3.91 | 3.91 | -2.01% | 20,917 |
| Dec 11, 2024 | 4.04 | 4.04 | 3.92 | 3.99 | 3.99 | - | 22,500 |
| Dec 10, 2024 | 3.94 | 4.03 | 3.83 | 3.99 | 3.99 | 2.05% | 27,900 |
| Dec 9, 2024 | 3.88 | 3.93 | 3.77 | 3.91 | 3.91 | 3.17% | 13,337 |
| Dec 6, 2024 | 3.86 | 3.94 | 3.78 | 3.79 | 3.79 | -3.07% | 13,400 |
| Dec 5, 2024 | 3.92 | 3.94 | 3.86 | 3.91 | 3.91 | - | 8,200 |
| Dec 4, 2024 | 3.80 | 3.91 | 3.72 | 3.91 | 3.91 | 3.44% | 18,400 |
| Dec 3, 2024 | 3.70 | 3.84 | 3.70 | 3.78 | 3.78 | 2.16% | 16,200 |
| Dec 2, 2024 | 3.78 | 3.79 | 3.66 | 3.70 | 3.70 | 3.93% | 22,904 |
| Nov 29, 2024 | 3.63 | 3.74 | 3.54 | 3.56 | 3.56 | - | 22,512 |
| Nov 28, 2024 | 3.53 | 3.62 | 3.49 | 3.56 | 3.56 | 3.79% | 17,500 |
| Nov 27, 2024 | 3.40 | 3.50 | 3.40 | 3.43 | 3.43 | -1.15% | 3,642 |
| Nov 26, 2024 | 3.34 | 3.50 | 3.34 | 3.47 | 3.47 | 3.58% | 23,500 |
| Nov 25, 2024 | 3.29 | 3.45 | 3.29 | 3.35 | 3.35 | - | 31,831 |
| Nov 22, 2024 | 3.28 | 3.36 | 3.28 | 3.35 | 3.35 | 2.13% | 14,400 |
| Nov 21, 2024 | 3.35 | 3.37 | 3.28 | 3.28 | 3.28 | -2.67% | 7,840 |
| Nov 20, 2024 | 3.32 | 3.40 | 3.28 | 3.37 | 3.37 | -0.88% | 16,621 |
| Nov 19, 2024 | 3.43 | 3.45 | 3.40 | 3.40 | 3.40 | -1.16% | 15,805 |
| Nov 18, 2024 | 3.62 | 3.65 | 3.44 | 3.44 | 3.44 | -4.71% | 53,200 |
| Nov 15, 2024 | 3.79 | 3.79 | 3.60 | 3.61 | 3.61 | -6.72% | 25,900 |
| Nov 14, 2024 | 3.86 | 3.87 | 3.80 | 3.87 | 3.87 | -0.26% | 22,500 |
| Nov 13, 2024 | 3.80 | 3.92 | 3.78 | 3.88 | 3.88 | 2.92% | 64,900 |
| Nov 12, 2024 | 3.80 | 3.89 | 3.76 | 3.77 | 3.77 | -0.26% | 35,723 |
| Nov 11, 2024 | 3.80 | 3.84 | 3.76 | 3.78 | 3.78 | 0.80% | 53,100 |
| Nov 8, 2024 | 3.70 | 3.75 | 3.69 | 3.75 | 3.75 | -1.06% | 16,500 |
| Nov 7, 2024 | 3.91 | 3.91 | 3.72 | 3.79 | 3.79 | - | 52,600 |
| Nov 6, 2024 | 3.67 | 3.84 | 3.65 | 3.79 | 3.79 | 4.12% | 17,933 |
| Nov 5, 2024 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | -0.27% | 1,400 |
| Nov 4, 2024 | 3.68 | 3.68 | 3.62 | 3.65 | 3.65 | -0.27% | 6,032 |
| Nov 1, 2024 | 3.66 | 3.72 | 3.63 | 3.66 | 3.66 | - | 11,409 |
| Oct 31, 2024 | 3.71 | 3.72 | 3.65 | 3.66 | 3.66 | -1.88% | 12,100 |
| Oct 30, 2024 | 3.73 | 3.78 | 3.72 | 3.73 | 3.73 | -1.32% | 17,414 |
| Oct 29, 2024 | 3.95 | 3.95 | 3.78 | 3.78 | 3.78 | -2.07% | 10,125 |
| Oct 28, 2024 | 3.83 | 3.92 | 3.79 | 3.86 | 3.86 | 2.39% | 38,400 |
| Oct 25, 2024 | 3.69 | 3.89 | 3.68 | 3.77 | 3.77 | 1.89% | 50,619 |
| Oct 24, 2024 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | - | 6,414 |
| Oct 23, 2024 | 3.87 | 3.87 | 3.70 | 3.70 | 3.70 | -4.64% | 65,500 |
| Oct 22, 2024 | 3.91 | 3.94 | 3.87 | 3.88 | 3.88 | -1.77% | 5,200 |
| Oct 21, 2024 | 4.03 | 4.03 | 3.87 | 3.95 | 3.95 | -2.47% | 19,100 |
| Oct 18, 2024 | 4.13 | 4.19 | 4.03 | 4.05 | 4.05 | -2.64% | 5,503 |
| Oct 17, 2024 | 4.26 | 4.26 | 4.15 | 4.16 | 4.16 | -0.48% | 42,800 |
| Oct 16, 2024 | 4.25 | 4.25 | 4.10 | 4.18 | 4.18 | 2.96% | 33,407 |
| Oct 15, 2024 | 3.91 | 4.07 | 3.91 | 4.06 | 4.06 | 7.41% | 37,800 |
| Oct 11, 2024 | 3.64 | 3.82 | 3.64 | 3.78 | 3.78 | 1.89% | 25,514 |
| Oct 10, 2024 | 3.71 | 3.73 | 3.69 | 3.71 | 3.71 | 1.64% | 18,529 |
| Oct 9, 2024 | 3.67 | 3.75 | 3.65 | 3.65 | 3.65 | -1.35% | 19,100 |
| Oct 8, 2024 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | -2.12% | 8,225 |
| Oct 7, 2024 | 3.78 | 3.81 | 3.70 | 3.78 | 3.78 | - | 21,900 |
| Oct 4, 2024 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | 0.53% | 5,200 |
| Oct 3, 2024 | 3.77 | 3.80 | 3.73 | 3.76 | 3.76 | -0.79% | 3,500 |
| Oct 2, 2024 | 3.70 | 3.81 | 3.70 | 3.79 | 3.79 | 2.16% | 12,000 |
| Oct 1, 2024 | 3.85 | 3.85 | 3.71 | 3.71 | 3.71 | -5.60% | 28,500 |
| Sep 30, 2024 | 3.74 | 3.96 | 3.74 | 3.93 | 3.93 | 4.24% | 16,900 |
| Sep 27, 2024 | 3.86 | 3.89 | 3.76 | 3.77 | 3.77 | -1.57% | 14,904 |
| Sep 26, 2024 | 3.77 | 3.86 | 3.74 | 3.83 | 3.83 | 2.96% | 43,342 |
| Sep 25, 2024 | 3.53 | 3.75 | 3.53 | 3.72 | 3.72 | 3.33% | 36,221 |
| Sep 24, 2024 | 3.55 | 3.68 | 3.53 | 3.60 | 3.60 | 0.28% | 112,300 |
| Sep 23, 2024 | 3.87 | 3.87 | 3.59 | 3.59 | 3.59 | -3.23% | 20,416 |
| Sep 20, 2024 | 3.82 | 3.86 | 3.69 | 3.71 | 3.71 | -3.13% | 27,600 |
| Sep 19, 2024 | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | -2.54% | 7,713 |
| Sep 18, 2024 | 3.91 | 3.98 | 3.88 | 3.93 | 3.93 | 0.51% | 7,746 |
| Sep 17, 2024 | 3.80 | 4.00 | 3.80 | 3.91 | 3.91 | 1.56% | 69,100 |
| Sep 16, 2024 | 3.83 | 3.88 | 3.81 | 3.85 | 3.85 | 0.79% | 3,700 |
| Sep 13, 2024 | 3.80 | 3.89 | 3.80 | 3.82 | 3.82 | 0.79% | 49,919 |
| Sep 12, 2024 | 3.70 | 3.81 | 3.70 | 3.79 | 3.79 | 2.43% | 72,304 |
| Sep 11, 2024 | 3.72 | 3.74 | 3.66 | 3.70 | 3.70 | -1.33% | 4,300 |
| Sep 10, 2024 | 3.69 | 3.75 | 3.64 | 3.75 | 3.75 | 1.90% | 32,000 |
| Sep 9, 2024 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | 0.27% | 29,500 |
| Sep 6, 2024 | 3.64 | 3.68 | 3.62 | 3.67 | 3.67 | -0.27% | 10,300 |
| Sep 5, 2024 | 3.71 | 3.74 | 3.53 | 3.68 | 3.68 | -1.34% | 34,300 |
| Sep 4, 2024 | 3.67 | 3.75 | 3.65 | 3.73 | 3.73 | 1.91% | 16,300 |
| Sep 3, 2024 | 3.85 | 3.90 | 3.66 | 3.66 | 3.66 | -5.18% | 21,100 |
| Aug 30, 2024 | 3.76 | 3.87 | 3.73 | 3.86 | 3.86 | 2.39% | 16,400 |
| Aug 29, 2024 | 3.84 | 3.86 | 3.76 | 3.77 | 3.77 | -0.26% | 10,923 |
| Aug 28, 2024 | 3.87 | 3.87 | 3.72 | 3.78 | 3.78 | -2.07% | 23,300 |
| Aug 27, 2024 | 3.96 | 4.07 | 3.79 | 3.86 | 3.86 | -3.50% | 28,200 |
| Aug 26, 2024 | 3.90 | 4.07 | 3.89 | 4.00 | 4.00 | 2.83% | 43,617 |
| Aug 23, 2024 | 3.76 | 3.90 | 3.68 | 3.89 | 3.89 | 3.73% | 29,900 |
| Aug 22, 2024 | 3.61 | 3.79 | 3.54 | 3.75 | 3.75 | 2.18% | 33,800 |
| Aug 21, 2024 | 3.52 | 3.76 | 3.52 | 3.67 | 3.67 | -0.81% | 30,604 |
| Aug 20, 2024 | 3.79 | 3.82 | 3.56 | 3.70 | 3.70 | -2.37% | 89,000 |
| Aug 19, 2024 | 4.13 | 4.21 | 3.71 | 3.79 | 3.79 | -6.65% | 81,521 |
| Aug 16, 2024 | 3.84 | 4.09 | 3.77 | 4.06 | 4.06 | 7.69% | 108,200 |
| Aug 15, 2024 | 4.33 | 4.33 | 3.73 | 3.77 | 3.77 | -17.32% | 137,800 |
| Aug 14, 2024 | 4.42 | 4.59 | 4.42 | 4.56 | 4.56 | 1.56% | 21,623 |
| Aug 13, 2024 | 4.32 | 4.61 | 4.28 | 4.49 | 4.49 | 4.18% | 18,900 |
| Aug 12, 2024 | 4.60 | 4.60 | 4.19 | 4.31 | 4.31 | -4.22% | 26,300 |
| Aug 9, 2024 | 4.53 | 4.53 | 4.41 | 4.50 | 4.50 | -0.22% | 6,600 |
| Aug 8, 2024 | 4.51 | 4.58 | 4.48 | 4.51 | 4.51 | 0.22% | 7,738 |
| Aug 7, 2024 | 4.68 | 4.74 | 4.50 | 4.50 | 4.50 | -3.85% | 14,500 |
| Aug 6, 2024 | 4.99 | 4.99 | 4.67 | 4.68 | 4.68 | -10.17% | 24,748 |
| Aug 2, 2024 | 5.32 | 5.32 | 5.03 | 5.21 | 5.21 | -3.87% | 11,800 |