Quipt Home Medical Corp. (TSX:QIPT)
Canada
· Delayed Price · Currency is CAD 2.960
+0.060 (2.07%)
Apr 28, 2025, 4:00 PM EDT
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.91 | 2.91 | 2.90 | 2.91 | 2.91 | 0.34% | 3,600 |
| Apr 25, 2025 | 2.92 | 2.93 | 2.90 | 2.90 | 2.90 | -2.68% | 4,450 |
| Apr 24, 2025 | 3.00 | 3.00 | 2.93 | 2.98 | 2.98 | 2.05% | 4,300 |
| Apr 23, 2025 | 2.88 | 3.01 | 2.88 | 2.92 | 2.92 | 2.46% | 7,100 |
| Apr 22, 2025 | 2.79 | 2.88 | 2.79 | 2.85 | 2.85 | 1.79% | 5,700 |
| Apr 21, 2025 | 2.76 | 2.80 | 2.70 | 2.80 | 2.80 | 2.56% | 3,500 |
| Apr 17, 2025 | 2.77 | 2.77 | 2.70 | 2.73 | 2.73 | -1.80% | 14,308 |
| Apr 16, 2025 | 2.79 | 2.82 | 2.76 | 2.78 | 2.78 | -0.36% | 31,400 |
| Apr 15, 2025 | 2.88 | 2.93 | 2.74 | 2.79 | 2.79 | -6.69% | 23,106 |
| Apr 14, 2025 | 2.84 | 3.00 | 2.84 | 2.99 | 2.99 | 5.28% | 18,510 |
| Apr 11, 2025 | 2.77 | 2.84 | 2.76 | 2.84 | 2.84 | 1.07% | 18,600 |
| Apr 10, 2025 | 2.88 | 2.90 | 2.78 | 2.81 | 2.81 | -6.02% | 24,445 |
| Apr 9, 2025 | 2.71 | 3.11 | 2.71 | 2.99 | 2.99 | 6.41% | 12,500 |
| Apr 8, 2025 | 3.01 | 3.07 | 2.80 | 2.81 | 2.81 | -5.70% | 35,500 |
| Apr 7, 2025 | 2.76 | 2.99 | 2.68 | 2.98 | 2.98 | 2.76% | 18,911 |
| Apr 4, 2025 | 3.09 | 3.09 | 2.86 | 2.90 | 2.90 | -7.05% | 39,600 |
| Apr 3, 2025 | 3.21 | 3.21 | 3.03 | 3.12 | 3.12 | -3.11% | 28,337 |
| Apr 2, 2025 | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | -0.31% | 17,200 |
| Apr 1, 2025 | 3.29 | 3.29 | 3.21 | 3.23 | 3.23 | -3.29% | 15,900 |
| Mar 31, 2025 | 3.30 | 3.42 | 3.30 | 3.34 | 3.34 | 0.60% | 9,440 |
| Mar 28, 2025 | 3.34 | 3.41 | 3.32 | 3.32 | 3.32 | -1.78% | 9,601 |
| Mar 27, 2025 | 3.24 | 3.45 | 3.24 | 3.38 | 3.38 | 3.36% | 7,400 |
| Mar 26, 2025 | 3.22 | 3.27 | 3.22 | 3.27 | 3.27 | -0.30% | 15,600 |
| Mar 25, 2025 | 3.34 | 3.34 | 3.22 | 3.28 | 3.28 | -1.20% | 18,500 |
| Mar 24, 2025 | 3.37 | 3.44 | 3.32 | 3.32 | 3.32 | -2.35% | 10,601 |
| Mar 21, 2025 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 3.34% | 24,100 |
| Mar 20, 2025 | 3.36 | 3.43 | 3.29 | 3.29 | 3.29 | -2.66% | 8,700 |
| Mar 19, 2025 | 3.35 | 3.39 | 3.31 | 3.38 | 3.38 | 1.20% | 17,400 |
| Mar 18, 2025 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -1.47% | 6,101 |
| Mar 17, 2025 | 3.49 | 3.49 | 3.36 | 3.39 | 3.39 | -3.42% | 5,900 |
| Mar 14, 2025 | 3.38 | 3.51 | 3.34 | 3.51 | 3.51 | 3.54% | 2,600 |
| Mar 13, 2025 | 3.48 | 3.48 | 3.34 | 3.39 | 3.39 | -1.74% | 11,900 |
| Mar 12, 2025 | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -4.17% | 11,000 |
| Mar 11, 2025 | 3.68 | 3.68 | 3.59 | 3.60 | 3.60 | -3.49% | 4,500 |
| Mar 10, 2025 | 3.73 | 3.73 | 3.61 | 3.73 | 3.73 | -0.53% | 4,715 |
| Mar 7, 2025 | 3.68 | 3.76 | 3.67 | 3.75 | 3.75 | 1.90% | 12,500 |
| Mar 6, 2025 | 3.53 | 3.68 | 3.52 | 3.68 | 3.68 | 4.25% | 27,827 |
| Mar 5, 2025 | 3.40 | 3.63 | 3.40 | 3.53 | 3.53 | 1.44% | 7,900 |
| Mar 4, 2025 | 3.61 | 3.61 | 3.41 | 3.48 | 3.48 | 0.29% | 9,500 |
| Mar 3, 2025 | 3.52 | 3.78 | 3.46 | 3.47 | 3.47 | -8.20% | 12,444 |
| Feb 28, 2025 | 3.56 | 3.81 | 3.56 | 3.78 | 3.78 | -2.33% | 15,045 |
| Feb 27, 2025 | 3.96 | 3.97 | 3.85 | 3.87 | 3.87 | -1.78% | 2,300 |
| Feb 26, 2025 | 3.93 | 3.94 | 3.91 | 3.94 | 3.94 | 0.77% | 4,800 |
| Feb 25, 2025 | 3.81 | 4.00 | 3.81 | 3.91 | 3.91 | 4.27% | 15,300 |
| Feb 24, 2025 | 3.61 | 3.84 | 3.60 | 3.75 | 3.75 | 3.88% | 10,717 |
| Feb 21, 2025 | 3.68 | 3.72 | 3.60 | 3.61 | 3.61 | -2.96% | 17,010 |
| Feb 20, 2025 | 3.83 | 3.83 | 3.69 | 3.72 | 3.72 | -2.62% | 24,016 |
| Feb 19, 2025 | 3.82 | 3.89 | 3.76 | 3.82 | 3.82 | 0.26% | 33,242 |
| Feb 18, 2025 | 4.15 | 4.15 | 3.80 | 3.81 | 3.81 | -9.93% | 52,600 |
| Feb 14, 2025 | 4.22 | 4.25 | 4.18 | 4.23 | 4.23 | -0.24% | 9,300 |