Quipt Home Medical Corp. (TSX:QIPT)
Canada
· Delayed Price · Currency is CAD 3.510
+0.120 (3.54%)
Mar 14, 2025, 4:10 PM EST
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 3.38 | 3.51 | 3.34 | 3.51 | 3.51 | 3.54% | 2,559 |
| 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 |
| Feb 13, 2025 | 4.14 | 4.24 | 4.05 | 4.24 | 4.24 | 3.16% | 14,100 |
| Feb 12, 2025 | 4.17 | 4.17 | 3.96 | 4.11 | 4.11 | -2.38% | 24,840 |
| Feb 11, 2025 | 4.06 | 4.22 | 4.05 | 4.21 | 4.21 | -2.77% | 29,800 |
| Feb 10, 2025 | 4.22 | 4.51 | 4.21 | 4.33 | 4.33 | 2.12% | 31,200 |
| Feb 7, 2025 | 4.30 | 4.30 | 4.18 | 4.24 | 4.24 | 0.24% | 16,000 |
| Feb 6, 2025 | 4.07 | 4.30 | 4.07 | 4.23 | 4.23 | 0.48% | 4,225 |
| Feb 5, 2025 | 4.17 | 4.29 | 4.04 | 4.21 | 4.21 | - | 11,900 |
| Feb 4, 2025 | 4.41 | 4.63 | 4.21 | 4.21 | 4.21 | -4.54% | 23,200 |
| Feb 3, 2025 | 4.71 | 4.71 | 4.41 | 4.41 | 4.41 | -7.16% | 15,430 |
| Jan 31, 2025 | 4.65 | 4.75 | 4.57 | 4.75 | 4.75 | 3.26% | 23,700 |
| Jan 30, 2025 | 4.59 | 4.70 | 4.58 | 4.60 | 4.60 | 0.88% | 16,428 |
| Jan 29, 2025 | 4.65 | 4.66 | 4.51 | 4.56 | 4.56 | -2.36% | 13,706 |
| Jan 28, 2025 | 4.30 | 4.68 | 4.28 | 4.67 | 4.67 | 8.86% | 37,400 |
| Jan 27, 2025 | 4.16 | 4.42 | 4.16 | 4.29 | 4.29 | -0.23% | 11,106 |
| Jan 24, 2025 | 4.19 | 4.31 | 4.13 | 4.30 | 4.30 | 2.14% | 12,700 |
| Jan 23, 2025 | 4.20 | 4.24 | 4.07 | 4.21 | 4.21 | -0.71% | 14,100 |
| Jan 22, 2025 | 4.39 | 4.39 | 4.15 | 4.24 | 4.24 | -0.47% | 23,500 |
| Jan 21, 2025 | 4.25 | 4.39 | 4.23 | 4.26 | 4.26 | 0.24% | 7,306 |
| Jan 20, 2025 | 4.03 | 4.25 | 4.03 | 4.25 | 4.25 | -2.75% | 5,600 |
| Jan 17, 2025 | 4.22 | 4.38 | 4.06 | 4.37 | 4.37 | 3.07% | 13,600 |
| Jan 16, 2025 | 4.20 | 4.28 | 4.13 | 4.24 | 4.24 | 1.68% | 14,519 |
| Jan 15, 2025 | 4.44 | 4.45 | 4.17 | 4.17 | 4.17 | -5.44% | 6,600 |
| Jan 14, 2025 | 4.34 | 4.42 | 4.29 | 4.41 | 4.41 | - | 10,024 |
| Jan 13, 2025 | 4.12 | 4.41 | 4.12 | 4.41 | 4.41 | 1.61% | 28,801 |
| Jan 10, 2025 | 4.28 | 4.35 | 4.14 | 4.34 | 4.34 | 0.23% | 20,518 |
| Jan 9, 2025 | 4.42 | 4.42 | 4.27 | 4.33 | 4.33 | -2.91% | 10,622 |
| Jan 8, 2025 | 4.26 | 4.56 | 4.17 | 4.46 | 4.46 | 5.69% | 36,100 |
| Jan 7, 2025 | 4.30 | 4.30 | 4.15 | 4.22 | 4.22 | -1.86% | 4,900 |
| Jan 6, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | -1.60% | 16,239 |
| Jan 3, 2025 | 4.11 | 4.41 | 4.11 | 4.37 | 4.37 | 4.05% | 53,049 |