Quipt Home Medical Corp. (TSX:QIPT)
Canada · Delayed Price · Currency is CAD 3.730
-0.030 (-0.80%)
Sep 19, 2025, 4:00 PM EDT
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.74 | 3.79 | 3.73 | 3.73 | 3.73 | -0.80% | 49,800 |
| 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% | 18,300 |
| 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 |
| Aug 1, 2025 | 2.98 | 3.22 | 2.93 | 3.20 | 3.20 | 5.26% | 24,945 |
| Jul 31, 2025 | 3.00 | 3.19 | 3.00 | 3.04 | 3.04 | - | 45,000 |
| Jul 30, 2025 | 3.05 | 3.14 | 3.02 | 3.04 | 3.04 | -0.33% | 28,408 |
| Jul 29, 2025 | 2.97 | 3.20 | 2.94 | 3.05 | 3.05 | 3.39% | 37,200 |
| Jul 28, 2025 | 2.95 | 2.99 | 2.95 | 2.95 | 2.95 | -3.59% | 2,700 |
| Jul 25, 2025 | 3.01 | 3.06 | 2.86 | 3.06 | 3.06 | 2.68% | 79,900 |
| Jul 24, 2025 | 3.04 | 3.04 | 2.97 | 2.98 | 2.98 | -2.30% | 14,100 |
| Jul 23, 2025 | 3.09 | 3.09 | 2.97 | 3.05 | 3.05 | - | 68,711 |
| Jul 22, 2025 | 2.76 | 3.06 | 2.76 | 3.05 | 3.05 | 10.51% | 81,637 |
| Jul 21, 2025 | 2.89 | 2.92 | 2.76 | 2.76 | 2.76 | -4.50% | 23,600 |
| Jul 18, 2025 | 2.78 | 2.91 | 2.78 | 2.89 | 2.89 | 2.48% | 22,919 |
| Jul 17, 2025 | 2.82 | 2.88 | 2.78 | 2.82 | 2.82 | -0.35% | 12,300 |
| Jul 16, 2025 | 2.74 | 2.85 | 2.74 | 2.83 | 2.83 | 2.91% | 11,100 |
| Jul 15, 2025 | 2.57 | 2.78 | 2.56 | 2.75 | 2.75 | 4.96% | 23,800 |
| Jul 14, 2025 | 2.60 | 2.63 | 2.59 | 2.62 | 2.62 | 1.16% | 12,000 |
| Jul 11, 2025 | 2.61 | 2.61 | 2.53 | 2.59 | 2.59 | - | 17,841 |
| Jul 10, 2025 | 2.56 | 2.61 | 2.53 | 2.59 | 2.59 | 1.17% | 26,600 |