Quipt Home Medical Corp. (TSX:QIPT)
Canada
· Delayed Price · Currency is CAD 2.960
+0.240 (8.82%)
Jun 9, 2025, 3:59 PM EDT
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 2.73 | 3.01 | 2.73 | 2.96 | 2.96 | 8.82% | 71,220 |
| Jun 6, 2025 | 2.62 | 2.78 | 2.62 | 2.72 | 2.72 | 3.82% | 31,100 |
| Jun 5, 2025 | 2.79 | 2.80 | 2.59 | 2.62 | 2.62 | -9.34% | 42,000 |
| Jun 4, 2025 | 2.74 | 2.90 | 2.66 | 2.89 | 2.89 | 17.00% | 74,700 |
| Jun 3, 2025 | 2.36 | 2.47 | 2.34 | 2.47 | 2.47 | 4.22% | 17,110 |
| Jun 2, 2025 | 2.41 | 2.41 | 2.33 | 2.37 | 2.37 | -3.66% | 16,000 |
| May 30, 2025 | 2.37 | 2.57 | 2.37 | 2.46 | 2.46 | 1.65% | 29,200 |
| May 29, 2025 | 2.35 | 2.46 | 2.35 | 2.42 | 2.42 | -1.22% | 6,115 |
| May 28, 2025 | 2.42 | 2.48 | 2.33 | 2.45 | 2.45 | -0.81% | 18,914 |
| May 27, 2025 | 2.58 | 2.58 | 2.42 | 2.47 | 2.47 | -2.76% | 26,700 |
| May 26, 2025 | 2.54 | 2.57 | 2.50 | 2.54 | 2.54 | 2.42% | 4,900 |
| May 23, 2025 | 2.45 | 2.59 | 2.42 | 2.48 | 2.48 | 1.22% | 45,531 |
| May 22, 2025 | 2.71 | 2.73 | 2.41 | 2.45 | 2.45 | -8.92% | 68,000 |
| May 21, 2025 | 2.96 | 3.01 | 2.60 | 2.69 | 2.69 | -10.33% | 87,824 |
| May 20, 2025 | 2.89 | 3.08 | 2.67 | 3.00 | 3.00 | 53.85% | 360,500 |
| May 16, 2025 | 2.07 | 2.07 | 1.90 | 1.95 | 1.95 | -7.14% | 158,723 |
| May 15, 2025 | 2.17 | 2.17 | 2.03 | 2.10 | 2.10 | -3.23% | 25,000 |
| May 14, 2025 | 2.33 | 2.34 | 2.17 | 2.17 | 2.17 | -5.65% | 95,800 |
| May 13, 2025 | 2.97 | 2.97 | 2.25 | 2.30 | 2.30 | -22.82% | 248,641 |
| May 12, 2025 | 3.07 | 3.11 | 2.97 | 2.98 | 2.98 | -1.32% | 10,531 |
| May 9, 2025 | 3.00 | 3.03 | 2.99 | 3.02 | 3.02 | 2.03% | 1,900 |
| May 8, 2025 | 2.98 | 3.02 | 2.96 | 2.96 | 2.96 | 0.34% | 4,900 |
| May 7, 2025 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 1.03% | 2,901 |
| May 6, 2025 | 2.90 | 2.93 | 2.88 | 2.92 | 2.92 | -1.68% | 18,000 |
| May 5, 2025 | 3.00 | 3.02 | 2.96 | 2.97 | 2.97 | -1.00% | 8,200 |
| May 2, 2025 | 2.98 | 3.05 | 2.98 | 3.00 | 3.00 | 1.01% | 18,132 |
| May 1, 2025 | 2.97 | 3.00 | 2.90 | 2.97 | 2.97 | - | 5,401 |
| Apr 30, 2025 | 3.01 | 3.01 | 2.90 | 2.97 | 2.97 | -1.33% | 4,348 |
| Apr 29, 2025 | 2.96 | 3.03 | 2.92 | 3.01 | 3.01 | 1.69% | 5,227 |
| Apr 28, 2025 | 2.91 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | 4,433 |
| Apr 25, 2025 | 2.92 | 2.93 | 2.90 | 2.90 | 2.90 | -2.68% | 4,500 |
| 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 |