Quipt Home Medical Corp. (TSX:QIPT)
Canada
· Delayed Price · Currency is CAD 1.950
-0.150 (-7.14%)
May 16, 2025, 4:00 PM EDT
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |