Quipt Home Medical Corp. (QIPT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 4.5300 | 4.5300 | 4.4500 | 4.4750 | 4.4750 | 6,400 |
| Jun 20, 2024 | 4.4700 | 4.5200 | 4.4500 | 4.5100 | 4.5100 | 10,300 |
| Jun 19, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 1,500 |
| Jun 18, 2024 | 4.4800 | 4.5600 | 4.4500 | 4.4700 | 4.4700 | 13,200 |
| Jun 17, 2024 | 4.4400 | 4.5200 | 4.3600 | 4.4600 | 4.4600 | 20,600 |
| Jun 14, 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4600 | 4.4600 | 26,100 |
| Jun 13, 2024 | 4.6500 | 4.6600 | 4.4900 | 4.5400 | 4.5400 | 35,600 |
| Jun 12, 2024 | 4.5000 | 4.6600 | 4.4900 | 4.5500 | 4.5500 | 17,700 |
| Jun 11, 2024 | 4.3800 | 4.4800 | 4.3700 | 4.4800 | 4.4800 | 14,500 |
| Jun 10, 2024 | 4.3900 | 4.4500 | 4.3800 | 4.4000 | 4.4000 | 25,000 |
| Jun 07, 2024 | 4.3800 | 4.5000 | 4.3700 | 4.4100 | 4.4100 | 11,300 |
| Jun 06, 2024 | 4.4800 | 4.4900 | 4.3700 | 4.3900 | 4.3900 | 14,600 |
| Jun 05, 2024 | 4.5600 | 4.6300 | 4.5300 | 4.5300 | 4.5300 | 9,100 |
| Jun 04, 2024 | 4.5800 | 4.6300 | 4.5800 | 4.5900 | 4.5900 | 8,600 |
| Jun 03, 2024 | 4.5700 | 4.5900 | 4.5600 | 4.5700 | 4.5700 | 14,600 |
| May 31, 2024 | 4.5900 | 4.7100 | 4.5100 | 4.5900 | 4.5900 | 15,100 |
| May 30, 2024 | 4.5400 | 4.7000 | 4.5400 | 4.7000 | 4.7000 | 26,100 |
| May 29, 2024 | 4.4600 | 4.5600 | 4.4300 | 4.5200 | 4.5200 | 15,900 |
| May 28, 2024 | 4.2300 | 4.6000 | 4.2300 | 4.5400 | 4.5400 | 65,500 |
| May 27, 2024 | 4.3100 | 4.3200 | 4.2400 | 4.2900 | 4.2900 | 15,200 |
| May 24, 2024 | 4.3000 | 4.3500 | 4.2400 | 4.3200 | 4.3200 | 22,700 |
| May 23, 2024 | 4.3300 | 4.3400 | 4.2400 | 4.3200 | 4.3200 | 17,600 |
| May 22, 2024 | 4.3000 | 4.4000 | 4.2100 | 4.3900 | 4.3900 | 77,700 |
| May 21, 2024 | 4.3000 | 4.3600 | 4.2100 | 4.3300 | 4.3300 | 50,500 |
| May 17, 2024 | 4.4900 | 4.5400 | 4.2300 | 4.2600 | 4.2600 | 269,400 |
| May 16, 2024 | 5.3000 | 5.3000 | 4.6000 | 4.6200 | 4.6200 | 218,100 |
| May 15, 2024 | 5.5300 | 5.6800 | 5.3500 | 5.4000 | 5.4000 | 36,900 |
| May 14, 2024 | 5.5100 | 5.6300 | 5.4400 | 5.5000 | 5.5000 | 41,400 |
| May 13, 2024 | 5.3600 | 5.5500 | 5.3600 | 5.5200 | 5.5200 | 4,600 |
| May 10, 2024 | 5.4600 | 5.5700 | 5.4600 | 5.4900 | 5.4900 | 12,300 |
| May 09, 2024 | 5.6700 | 5.6700 | 5.4700 | 5.4800 | 5.4800 | 3,700 |
| May 08, 2024 | 5.5400 | 5.6000 | 5.5400 | 5.6000 | 5.6000 | 6,300 |
| May 07, 2024 | 5.2600 | 5.5700 | 5.2600 | 5.4800 | 5.4800 | 17,300 |
| May 06, 2024 | 5.5000 | 5.6700 | 5.3500 | 5.3600 | 5.3600 | 47,500 |
| May 03, 2024 | 5.5000 | 5.5000 | 5.2300 | 5.3900 | 5.3900 | 33,400 |
| May 02, 2024 | 5.2300 | 5.5000 | 5.2300 | 5.4700 | 5.4700 | 22,100 |
| May 01, 2024 | 4.9600 | 5.0900 | 4.9600 | 5.0200 | 5.0200 | 6,200 |
| Apr 30, 2024 | 4.8000 | 5.0200 | 4.8000 | 4.9600 | 4.9600 | 38,000 |
| Apr 29, 2024 | 5.0000 | 5.0100 | 4.9100 | 4.9300 | 4.9300 | 10,200 |
| Apr 26, 2024 | 5.0000 | 5.0500 | 4.9500 | 4.9800 | 4.9800 | 9,300 |
| Apr 25, 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0100 | 5.0100 | 20,700 |
| Apr 24, 2024 | 5.2500 | 5.3200 | 5.2000 | 5.2600 | 5.2600 | 14,800 |
| Apr 23, 2024 | 5.0000 | 5.3100 | 5.0000 | 5.2500 | 5.2500 | 18,700 |
| Apr 22, 2024 | 4.7200 | 5.1300 | 4.7200 | 5.1300 | 5.1300 | 47,000 |
| Apr 19, 2024 | 4.7500 | 4.8000 | 4.7000 | 4.7400 | 4.7400 | 29,200 |
| Apr 18, 2024 | 4.9700 | 4.9700 | 4.7800 | 4.7900 | 4.7900 | 30,300 |
| Apr 17, 2024 | 5.1000 | 5.1300 | 4.9300 | 4.9700 | 4.9700 | 62,200 |
| Apr 16, 2024 | 5.1800 | 5.1900 | 5.1000 | 5.1100 | 5.1100 | 15,500 |
| Apr 15, 2024 | 5.1800 | 5.2700 | 5.1800 | 5.2200 | 5.2200 | 14,300 |
| Apr 12, 2024 | 5.4600 | 5.4600 | 5.2700 | 5.3200 | 5.3200 | 14,300 |
| Apr 11, 2024 | 5.4300 | 5.4600 | 5.3800 | 5.3800 | 5.3800 | 5,500 |
| Apr 10, 2024 | 5.4400 | 5.4400 | 5.3400 | 5.4100 | 5.4100 | 17,300 |
| Apr 09, 2024 | 5.4300 | 5.4900 | 5.4300 | 5.4500 | 5.4500 | 7,100 |
| Apr 08, 2024 | 5.5200 | 5.5300 | 5.4800 | 5.5000 | 5.5000 | 9,400 |
| Apr 05, 2024 | 5.5100 | 5.5500 | 5.5000 | 5.5000 | 5.5000 | 15,900 |
| Apr 04, 2024 | 5.6400 | 5.7100 | 5.5400 | 5.5400 | 5.5400 | 12,000 |
| Apr 03, 2024 | 5.7100 | 5.7100 | 5.5600 | 5.6800 | 5.6800 | 23,200 |
| Apr 02, 2024 | 5.8900 | 5.9200 | 5.7100 | 5.7300 | 5.7300 | 11,900 |
| Apr 01, 2024 | 5.7500 | 5.9300 | 5.7500 | 5.9100 | 5.9100 | 15,000 |
| Mar 28, 2024 | 5.8500 | 5.9900 | 5.8500 | 5.9200 | 5.9200 | 14,400 |
| Mar 27, 2024 | 5.8500 | 5.8900 | 5.8500 | 5.8900 | 5.8900 | 13,400 |
| Mar 26, 2024 | 5.6200 | 5.8800 | 5.6200 | 5.8700 | 5.8700 | 33,200 |
| Mar 25, 2024 | 5.9000 | 5.9000 | 5.7700 | 5.8700 | 5.8700 | 17,500 |
| Mar 22, 2024 | 5.8400 | 5.8900 | 5.8400 | 5.8700 | 5.8700 | 6,900 |
| Mar 21, 2024 | 5.6600 | 5.8800 | 5.6600 | 5.8200 | 5.8200 | 33,100 |
| Mar 20, 2024 | 5.6300 | 5.8000 | 5.6200 | 5.7600 | 5.7600 | 19,600 |
| Mar 19, 2024 | 5.6600 | 5.7700 | 5.6100 | 5.7000 | 5.7000 | 32,400 |
| Mar 18, 2024 | 5.5900 | 5.7000 | 5.5700 | 5.6400 | 5.6400 | 44,700 |
| Mar 15, 2024 | 5.3700 | 5.6900 | 5.3700 | 5.5900 | 5.5900 | 41,200 |
| Mar 14, 2024 | 5.5500 | 5.5500 | 5.3900 | 5.4600 | 5.4600 | 14,100 |
| Mar 13, 2024 | 5.5800 | 5.6400 | 5.4800 | 5.5300 | 5.5300 | 29,700 |
| Mar 12, 2024 | 5.5900 | 5.6100 | 5.5500 | 5.6000 | 5.6000 | 25,000 |
| Mar 11, 2024 | 5.6800 | 5.7500 | 5.5800 | 5.6100 | 5.6100 | 15,800 |
| Mar 08, 2024 | 5.6500 | 5.7700 | 5.5600 | 5.7500 | 5.7500 | 26,400 |
| Mar 07, 2024 | 5.5200 | 5.6200 | 5.5000 | 5.5600 | 5.5600 | 25,900 |
| Mar 06, 2024 | 5.5100 | 5.6200 | 5.5100 | 5.5900 | 5.5900 | 14,100 |
| Mar 05, 2024 | 5.5400 | 5.5700 | 5.2900 | 5.5700 | 5.5700 | 83,400 |
| Mar 04, 2024 | 5.7100 | 5.7400 | 5.4800 | 5.5100 | 5.5100 | 56,100 |
| Mar 01, 2024 | 5.7100 | 5.8500 | 5.6800 | 5.6900 | 5.6900 | 10,200 |
| Feb 29, 2024 | 5.7800 | 5.8500 | 5.7700 | 5.8200 | 5.8200 | 33,900 |
| Feb 28, 2024 | 5.8500 | 5.8500 | 5.7000 | 5.7700 | 5.7700 | 14,200 |
| Feb 27, 2024 | 5.7500 | 5.9400 | 5.7000 | 5.8500 | 5.8500 | 34,200 |
| Feb 26, 2024 | 5.9100 | 5.9400 | 5.7500 | 5.7500 | 5.7500 | 37,800 |
| Feb 23, 2024 | 6.0200 | 6.0200 | 5.9100 | 5.9600 | 5.9600 | 12,200 |
| Feb 22, 2024 | 5.9300 | 6.1700 | 5.9300 | 6.0600 | 6.0600 | 19,400 |
| Feb 21, 2024 | 6.2300 | 6.2300 | 5.9600 | 6.1000 | 6.1000 | 34,700 |
| Feb 20, 2024 | 5.9600 | 6.1400 | 5.9600 | 6.0700 | 6.0700 | 36,900 |
| Feb 16, 2024 | 6.0400 | 6.1300 | 5.8500 | 6.0200 | 6.0200 | 62,500 |
| Feb 15, 2024 | 6.2500 | 6.4400 | 5.8500 | 6.0300 | 6.0300 | 166,200 |
| Feb 14, 2024 | 6.4000 | 6.7000 | 6.4000 | 6.6200 | 6.6200 | 72,600 |
| Feb 13, 2024 | 6.6500 | 6.6500 | 6.3700 | 6.3800 | 6.3800 | 33,900 |
| Feb 12, 2024 | 6.3000 | 6.6200 | 6.3000 | 6.5900 | 6.5900 | 15,600 |
| Feb 09, 2024 | 6.1800 | 6.2900 | 6.1800 | 6.2800 | 6.2800 | 14,400 |
| Feb 08, 2024 | 6.2300 | 6.2400 | 6.1700 | 6.1900 | 6.1900 | 124,800 |
| Feb 07, 2024 | 6.1800 | 6.3000 | 6.1800 | 6.2700 | 6.2700 | 3,900 |
| Feb 06, 2024 | 6.2000 | 6.3400 | 6.2000 | 6.2300 | 6.2300 | 7,900 |
| Feb 05, 2024 | 6.1900 | 6.4100 | 6.1900 | 6.2600 | 6.2600 | 8,700 |
| Feb 02, 2024 | 6.6600 | 6.6600 | 6.4500 | 6.4700 | 6.4700 | 136,900 |
| Feb 01, 2024 | 6.3200 | 6.6800 | 6.2900 | 6.6800 | 6.6800 | 10,800 |
| Jan 31, 2024 | 6.2300 | 6.5000 | 6.2000 | 6.3400 | 6.3400 | 23,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.