Quipt Home Medical Corp. (TSX:QIPT)
Canada · Delayed Price · Currency is CAD 3.545
+0.005 (0.14%)
Oct 15, 2025, 3:59 PM EDT
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3.54 | 3.65 | 3.51 | 3.55 | 3.55 | 0.28% | 15,870 |
| Oct 14, 2025 | 3.47 | 3.56 | 3.43 | 3.54 | 3.54 | 5.04% | 25,406 |
| Oct 10, 2025 | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -3.99% | 23,000 |
| Oct 9, 2025 | 3.54 | 3.56 | 3.48 | 3.51 | 3.51 | -1.68% | 3,700 |
| Oct 8, 2025 | 3.58 | 3.60 | 3.56 | 3.57 | 3.57 | - | 10,740 |
| Oct 7, 2025 | 3.60 | 3.60 | 3.53 | 3.57 | 3.57 | -0.83% | 7,818 |
| Oct 6, 2025 | 3.61 | 3.64 | 3.56 | 3.60 | 3.60 | -0.83% | 11,715 |
| Oct 3, 2025 | 3.65 | 3.66 | 3.59 | 3.63 | 3.63 | -0.82% | 10,000 |
| Oct 2, 2025 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | -1.08% | 800 |
| Oct 1, 2025 | 3.64 | 3.72 | 3.63 | 3.70 | 3.70 | 1.93% | 15,815 |
| Sep 30, 2025 | 3.60 | 3.65 | 3.56 | 3.63 | 3.63 | -0.82% | 10,018 |
| Sep 29, 2025 | 3.74 | 3.74 | 3.60 | 3.66 | 3.66 | -1.88% | 14,100 |
| Sep 26, 2025 | 3.70 | 3.77 | 3.70 | 3.73 | 3.73 | - | 3,405 |
| Sep 25, 2025 | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | -1.58% | 7,600 |
| Sep 24, 2025 | 3.72 | 3.80 | 3.72 | 3.79 | 3.79 | 0.53% | 16,445 |
| Sep 23, 2025 | 3.76 | 3.79 | 3.68 | 3.77 | 3.77 | 0.53% | 24,335 |
| Sep 22, 2025 | 3.71 | 3.77 | 3.62 | 3.75 | 3.75 | 0.54% | 20,925 |
| Sep 19, 2025 | 3.74 | 3.79 | 3.73 | 3.73 | 3.73 | -0.80% | 49,806 |
| Sep 18, 2025 | 3.67 | 3.76 | 3.63 | 3.76 | 3.76 | 2.45% | 45,601 |
| Sep 17, 2025 | 3.65 | 3.68 | 3.58 | 3.67 | 3.67 | 2.23% | 18,315 |
| Sep 16, 2025 | 3.63 | 3.64 | 3.58 | 3.59 | 3.59 | -1.64% | 4,322 |
| Sep 15, 2025 | 3.74 | 3.74 | 3.56 | 3.65 | 3.65 | -1.08% | 16,400 |
| Sep 12, 2025 | 3.62 | 3.72 | 3.62 | 3.69 | 3.69 | -0.27% | 15,000 |
| Sep 11, 2025 | 3.67 | 3.70 | 3.66 | 3.70 | 3.70 | 1.93% | 18,400 |
| Sep 10, 2025 | 3.57 | 3.66 | 3.57 | 3.63 | 3.63 | 1.11% | 11,801 |
| Sep 9, 2025 | 3.60 | 3.60 | 3.50 | 3.59 | 3.59 | 1.13% | 13,600 |
| Sep 8, 2025 | 3.53 | 3.60 | 3.53 | 3.55 | 3.55 | -0.84% | 12,510 |
| Sep 5, 2025 | 3.57 | 3.63 | 3.54 | 3.58 | 3.58 | - | 27,100 |
| Sep 4, 2025 | 3.60 | 3.64 | 3.40 | 3.58 | 3.58 | -1.38% | 44,533 |
| Sep 3, 2025 | 3.54 | 3.64 | 3.54 | 3.63 | 3.63 | 3.12% | 18,000 |
| Sep 2, 2025 | 3.59 | 3.61 | 3.45 | 3.52 | 3.52 | -2.22% | 43,000 |
| Aug 29, 2025 | 3.62 | 3.69 | 3.60 | 3.60 | 3.60 | -1.10% | 28,108 |
| Aug 28, 2025 | 3.66 | 3.66 | 3.56 | 3.64 | 3.64 | -0.27% | 36,200 |
| Aug 27, 2025 | 3.58 | 3.70 | 3.58 | 3.65 | 3.65 | 0.27% | 54,227 |
| Aug 26, 2025 | 3.62 | 3.69 | 3.50 | 3.64 | 3.64 | 0.55% | 127,243 |
| Aug 25, 2025 | 3.51 | 3.80 | 3.45 | 3.62 | 3.62 | 21.89% | 281,443 |
| Aug 22, 2025 | 2.98 | 3.03 | 2.97 | 2.97 | 2.97 | 0.68% | 10,702 |
| Aug 21, 2025 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -6.35% | 10,600 |
| Aug 20, 2025 | 2.95 | 3.15 | 2.91 | 3.15 | 3.15 | 5.00% | 27,100 |
| Aug 19, 2025 | 3.10 | 3.14 | 3.00 | 3.00 | 3.00 | -3.54% | 10,005 |
| Aug 18, 2025 | 2.77 | 3.11 | 2.77 | 3.11 | 3.11 | 9.51% | 44,103 |
| Aug 15, 2025 | 2.76 | 2.84 | 2.72 | 2.84 | 2.84 | 4.03% | 20,141 |
| Aug 14, 2025 | 2.78 | 2.80 | 2.71 | 2.73 | 2.73 | -3.19% | 27,900 |
| Aug 13, 2025 | 2.82 | 2.84 | 2.66 | 2.82 | 2.82 | 3.68% | 64,800 |
| Aug 12, 2025 | 2.91 | 3.09 | 2.64 | 2.72 | 2.72 | -6.85% | 64,330 |
| Aug 11, 2025 | 3.00 | 3.00 | 2.88 | 2.92 | 2.92 | -0.68% | 14,600 |
| Aug 8, 2025 | 3.13 | 3.13 | 2.89 | 2.94 | 2.94 | 0.68% | 10,610 |
| Aug 7, 2025 | 3.07 | 3.15 | 2.91 | 2.92 | 2.92 | -5.81% | 23,519 |
| Aug 6, 2025 | 3.05 | 3.13 | 3.04 | 3.10 | 3.10 | -0.64% | 7,600 |
| Aug 5, 2025 | 3.23 | 3.25 | 3.12 | 3.12 | 3.12 | -2.50% | 6,705 |