Quipt Home Medical Corp. (TSX:QIPT)
Canada · Delayed Price · Currency is CAD 4.940
-0.020 (-0.40%)
At close: Jan 21, 2026
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 4.83 | 4.87 | 4.83 | 4.85 | 4.85 | 0.21% | 218,628 |
| Dec 18, 2025 | 4.83 | 4.84 | 4.82 | 4.84 | 4.84 | - | 54,751 |
| Dec 17, 2025 | 4.81 | 4.85 | 4.81 | 4.84 | 4.84 | 0.21% | 173,934 |
| Dec 16, 2025 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | 3.87% | 373,934 |
| Dec 15, 2025 | 4.74 | 4.86 | 4.65 | 4.65 | 4.65 | 29.17% | 478,872 |
| Dec 12, 2025 | 3.48 | 3.63 | 3.48 | 3.60 | 3.60 | 2.56% | 22,849 |
| Dec 11, 2025 | 3.46 | 3.52 | 3.45 | 3.51 | 3.51 | 0.86% | 7,389 |
| Dec 10, 2025 | 3.46 | 3.48 | 3.45 | 3.48 | 3.48 | 0.14% | 9,208 |
| Dec 9, 2025 | 3.54 | 3.54 | 3.45 | 3.48 | 3.48 | 0.43% | 19,626 |
| Dec 8, 2025 | 3.38 | 3.52 | 3.38 | 3.46 | 3.46 | 3.90% | 12,520 |
| Dec 5, 2025 | 3.33 | 3.42 | 3.33 | 3.33 | 3.33 | -3.48% | 11,930 |
| Dec 4, 2025 | 3.41 | 3.50 | 3.40 | 3.45 | 3.45 | 2.68% | 15,800 |
| Dec 3, 2025 | 3.32 | 3.37 | 3.28 | 3.36 | 3.36 | 0.60% | 7,755 |
| Dec 2, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | - | 3,900 |
| Dec 1, 2025 | 3.31 | 3.37 | 3.31 | 3.34 | 3.34 | 0.91% | 2,180 |
| Nov 28, 2025 | 3.35 | 3.41 | 3.31 | 3.31 | 3.31 | -1.19% | 4,966 |
| Nov 27, 2025 | 3.34 | 3.45 | 3.34 | 3.35 | 3.35 | -0.30% | 20,954 |
| Nov 26, 2025 | 3.28 | 3.40 | 3.28 | 3.36 | 3.36 | 3.70% | 13,910 |
| Nov 25, 2025 | 3.22 | 3.34 | 3.17 | 3.24 | 3.24 | -2.11% | 15,532 |
| Nov 24, 2025 | 3.11 | 3.36 | 3.11 | 3.31 | 3.31 | 5.41% | 22,731 |
| Nov 21, 2025 | 3.09 | 3.17 | 3.07 | 3.14 | 3.14 | 2.61% | 15,776 |
| Nov 20, 2025 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -1.61% | 9,549 |
| Nov 19, 2025 | 3.11 | 3.17 | 3.10 | 3.11 | 3.11 | -0.32% | 4,537 |
| Nov 18, 2025 | 3.13 | 3.20 | 3.08 | 3.12 | 3.12 | -0.95% | 19,450 |
| Nov 17, 2025 | 3.19 | 3.23 | 3.11 | 3.15 | 3.15 | -2.78% | 24,831 |
| Nov 14, 2025 | 3.26 | 3.29 | 3.19 | 3.24 | 3.24 | 0.93% | 16,862 |
| Nov 13, 2025 | 3.26 | 3.28 | 3.16 | 3.21 | 3.21 | -2.87% | 24,337 |
| Nov 12, 2025 | 3.32 | 3.32 | 3.26 | 3.31 | 3.31 | 0.15% | 15,270 |
| Nov 11, 2025 | 3.35 | 3.39 | 3.30 | 3.30 | 3.30 | -3.23% | 9,933 |
| Nov 10, 2025 | 3.41 | 3.48 | 3.40 | 3.41 | 3.41 | -1.45% | 15,196 |