Canada Markets closed

Quipt Home Medical Corp. (QIPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.68+0.01 (+0.15%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20216.366.366.156.256.2580,700
Nov. 24, 20216.676.746.386.436.4388,200
Nov. 23, 20216.886.886.606.756.7564,500
Nov. 22, 20216.906.996.696.796.79128,200
Nov. 19, 20216.686.886.636.836.83140,300
Nov. 18, 20216.596.706.586.686.6872,700
Nov. 17, 20216.406.726.406.676.67261,200
Nov. 16, 20216.156.405.996.346.34228,400
Nov. 15, 20216.106.105.935.975.9789,500
Nov. 12, 20215.916.085.886.056.0595,400
Nov. 11, 20215.595.945.575.895.89109,000
Nov. 10, 20215.355.725.355.595.59199,000
Nov. 09, 20215.295.385.265.325.3261,500
Nov. 08, 20215.305.415.185.335.3398,500
Nov. 05, 20215.305.335.125.185.18159,700
Nov. 04, 20215.295.415.225.325.32110,500
Nov. 03, 20215.355.355.285.305.3096,600
Nov. 02, 20215.395.445.335.365.36135,600
Nov. 01, 20215.425.525.395.395.39153,500
Oct. 29, 20215.555.555.355.555.55124,300
Oct. 28, 20215.525.605.445.495.4953,100
Oct. 27, 20215.585.605.455.505.50100,300
Oct. 26, 20215.575.655.545.595.5943,800
Oct. 25, 20215.575.675.515.575.5743,200
Oct. 22, 20215.715.715.555.575.5721,400
Oct. 21, 20215.565.695.565.665.6621,500
Oct. 20, 20215.705.845.575.575.57170,800
Oct. 19, 20215.805.885.725.725.7271,200
Oct. 18, 20215.875.945.805.865.8633,000
Oct. 15, 20215.915.915.855.915.9122,700
Oct. 14, 20215.935.985.885.885.8837,600
Oct. 13, 20216.096.165.865.905.9027,500
Oct. 12, 20216.256.256.026.026.0250,900
Oct. 11, 20216.036.306.036.256.2520,100
Oct. 08, 20216.186.186.076.136.1325,200
Oct. 07, 20216.056.206.056.206.2030,000
Oct. 06, 20216.336.336.006.016.0139,200
Oct. 05, 20216.086.336.076.276.2754,800
Oct. 04, 20216.236.235.996.076.0759,200
Oct. 01, 20216.256.286.046.236.2351,900
Sep. 30, 20216.006.326.006.316.3169,000
Sep. 29, 20215.945.985.895.985.9832,700
Sep. 28, 20215.795.905.755.895.8967,300
Sep. 27, 20215.855.925.675.925.9298,600
Sep. 24, 20215.956.015.855.905.9055,300
Sep. 23, 20215.786.035.785.975.9749,400
Sep. 22, 20215.515.815.505.815.8169,900
Sep. 21, 20215.695.695.515.545.5445,700
Sep. 20, 20215.735.755.565.625.6290,700
Sep. 17, 20215.955.955.745.785.7868,400
Sep. 16, 20216.056.055.785.965.9683,400
Sep. 15, 20216.116.115.966.056.0520,300
Sep. 14, 20216.186.225.986.186.18101,600
Sep. 13, 20216.286.286.056.176.1798,600
Sep. 10, 20216.436.456.196.216.2175,200
Sep. 09, 20216.316.506.306.466.4667,100
Sep. 08, 20216.376.456.246.286.2854,200
Sep. 07, 20216.706.706.366.456.4598,400
Sep. 03, 20216.746.856.686.706.7056,000
Sep. 02, 20216.636.786.456.746.7450,900
Sep. 01, 20216.636.636.436.596.5936,100
Aug. 31, 20216.626.686.356.536.5347,900
Aug. 30, 20216.576.586.336.586.5830,100
Aug. 27, 20216.546.786.426.506.5083,500
Aug. 26, 20216.856.856.496.616.6135,700
Aug. 25, 20216.696.906.526.896.8971,800
Aug. 24, 20216.036.766.036.756.75250,100
Aug. 23, 20215.806.155.806.036.03114,400
Aug. 20, 20215.805.855.765.835.8352,700
Aug. 19, 20215.765.955.725.805.80102,700
Aug. 18, 20215.785.885.725.795.7941,700
Aug. 17, 20215.865.905.695.825.82102,600
Aug. 16, 20215.765.995.745.835.8371,800
Aug. 13, 20215.815.955.745.825.8285,700
Aug. 12, 20215.805.905.705.845.8444,400
Aug. 11, 20215.755.955.755.805.8034,000
Aug. 10, 20215.765.765.655.745.7423,000
Aug. 09, 20215.505.745.475.665.66129,600
Aug. 06, 20215.505.535.355.535.53113,400
Aug. 05, 20215.125.505.125.475.4737,400
Aug. 04, 20215.315.315.105.205.20128,300
Aug. 03, 20215.635.635.345.385.38113,400
Aug. 02, 20215.465.575.465.555.5524,100
Jul. 30, 20215.555.695.485.505.5055,200
Jul. 29, 20215.565.715.525.555.55118,600
Jul. 28, 20215.775.775.505.555.55215,200
Jul. 27, 20215.875.905.745.745.7439,500
Jul. 26, 20215.986.095.815.915.91105,100
Jul. 23, 20216.096.095.905.995.9958,600
Jul. 22, 20215.906.105.906.046.0422,700
Jul. 21, 20215.855.975.805.855.85122,700
Jul. 20, 20216.046.045.805.905.9071,100
Jul. 19, 20216.266.345.886.006.0060,300
Jul. 16, 20216.406.406.206.236.2378,500
Jul. 15, 20215.866.425.866.406.40177,900
Jul. 14, 20216.136.135.695.845.84170,100
Jul. 13, 20216.016.045.575.735.73103,700
Jul. 12, 20215.956.045.916.026.0266,700
Jul. 09, 20215.976.315.815.905.9079,100
Jul. 08, 20215.636.205.555.895.89122,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...