Quipt Home Medical Corp. (TSX:QIPT)
Canada · Delayed Price · Currency is CAD 3.360
+0.020 (0.60%)
At close: Dec 3, 2025
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 3.18 | 3.46 | 3.17 | 3.46 | 3.46 | 7.12% | 28,563 |
| Nov 6, 2025 | 3.24 | 3.35 | 3.23 | 3.23 | 3.23 | -2.12% | 8,282 |
| Nov 5, 2025 | 3.15 | 3.32 | 3.15 | 3.30 | 3.30 | 1.85% | 8,711 |
| Nov 4, 2025 | 3.30 | 3.30 | 3.15 | 3.24 | 3.24 | - | 7,591 |
| Nov 3, 2025 | 3.35 | 3.43 | 3.24 | 3.24 | 3.24 | -4.99% | 17,536 |
| Oct 31, 2025 | 3.27 | 3.46 | 3.26 | 3.41 | 3.41 | 4.92% | 12,700 |
| Oct 30, 2025 | 3.37 | 3.37 | 3.25 | 3.25 | 3.25 | -2.99% | 26,400 |
| Oct 29, 2025 | 3.62 | 3.62 | 3.29 | 3.35 | 3.35 | -7.59% | 54,055 |
| Oct 28, 2025 | 3.63 | 3.68 | 3.62 | 3.63 | 3.63 | -0.68% | 4,300 |
| Oct 27, 2025 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -1.35% | 5,034 |
| Oct 24, 2025 | 3.65 | 3.75 | 3.65 | 3.70 | 3.70 | 2.49% | 34,083 |
| Oct 23, 2025 | 3.59 | 3.68 | 3.59 | 3.61 | 3.61 | -0.55% | 30,081 |
| Oct 22, 2025 | 3.75 | 3.77 | 3.58 | 3.63 | 3.63 | -3.20% | 33,412 |
| Oct 21, 2025 | 3.40 | 3.79 | 3.40 | 3.75 | 3.75 | 9.01% | 31,907 |
| Oct 20, 2025 | 3.45 | 3.52 | 3.34 | 3.44 | 3.44 | -0.29% | 26,045 |
| Oct 17, 2025 | 3.41 | 3.51 | 3.41 | 3.45 | 3.45 | 0.58% | 21,886 |
| Oct 16, 2025 | 3.55 | 3.55 | 3.40 | 3.43 | 3.43 | -3.24% | 30,300 |
| Oct 15, 2025 | 3.54 | 3.65 | 3.51 | 3.55 | 3.55 | 0.14% | 15,870 |
| Oct 14, 2025 | 3.47 | 3.56 | 3.43 | 3.54 | 3.54 | 5.04% | 25,406 |
| Oct 10, 2025 | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -3.99% | 23,000 |
| Oct 9, 2025 | 3.54 | 3.56 | 3.48 | 3.51 | 3.51 | -1.68% | 3,700 |
| Oct 8, 2025 | 3.58 | 3.60 | 3.56 | 3.57 | 3.57 | - | 10,740 |
| Oct 7, 2025 | 3.60 | 3.60 | 3.53 | 3.57 | 3.57 | -0.83% | 7,818 |
| Oct 6, 2025 | 3.61 | 3.64 | 3.56 | 3.60 | 3.60 | -0.83% | 11,715 |
| Oct 3, 2025 | 3.65 | 3.66 | 3.59 | 3.63 | 3.63 | -0.82% | 9,992 |
| Oct 2, 2025 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | -1.08% | 790 |
| Oct 1, 2025 | 3.64 | 3.72 | 3.63 | 3.70 | 3.70 | 1.93% | 15,815 |
| Sep 30, 2025 | 3.60 | 3.65 | 3.56 | 3.63 | 3.63 | -0.82% | 10,018 |
| Sep 29, 2025 | 3.74 | 3.74 | 3.60 | 3.66 | 3.66 | -1.88% | 14,093 |
| Sep 26, 2025 | 3.70 | 3.77 | 3.70 | 3.73 | 3.73 | - | 3,405 |
| Sep 25, 2025 | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | -1.58% | 7,550 |
| Sep 24, 2025 | 3.72 | 3.80 | 3.72 | 3.79 | 3.79 | 0.53% | 16,445 |