Canada Markets closed

Quipt Home Medical Corp. (QIPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.4590-0.0710 (-1.57%)
At close: 04:00PM EDT
4.6800 +0.22 (+4.96%)
After hours: 04:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20224.52004.56004.44004.45904.459023,788
Jun 27, 20224.63004.64004.52004.52004.520041,800
Jun 24, 20224.69004.76004.56004.76004.7600163,000
Jun 23, 20224.65004.78004.57004.61004.610039,500
Jun 22, 20224.84004.84004.59104.63004.630033,500
Jun 21, 20224.89004.89004.73004.75004.750014,500
Jun 17, 20224.70004.80004.66004.80004.80009,700
Jun 16, 20224.81004.89004.65004.70004.700033,300
Jun 15, 20224.76004.90004.73904.85004.850030,300
Jun 14, 20224.75004.81004.63004.81004.810058,500
Jun 13, 20224.72004.85004.63704.73004.730055,400
Jun 10, 20225.01005.13004.87604.93004.930077,400
Jun 09, 20225.09005.18005.03505.10005.100052,700
Jun 08, 20225.44005.44005.12005.12005.1200132,100
Jun 07, 20225.23005.38005.05005.28005.280082,600
Jun 06, 20224.96005.12004.85005.12005.120043,600
Jun 03, 20224.63004.82004.55304.82004.820048,400
Jun 02, 20224.69004.81004.63004.66004.6600104,700
Jun 01, 20224.75004.88004.69004.69004.690040,800
May 31, 20224.97004.97004.66004.75004.750031,700
May 27, 20224.64004.85004.64004.85004.850042,600
May 26, 20224.67004.68004.56004.62004.620033,800
May 25, 20224.30004.62004.30004.62004.620021,500
May 24, 20224.56004.56004.30004.33004.330045,300
May 23, 20224.44004.67004.22004.64004.640040,700
May 20, 20224.46004.54004.30004.41004.410025,000
May 19, 20224.60004.65004.41004.41004.410037,400
May 18, 20224.38004.68704.38004.50004.500090,400
May 17, 20224.85004.85004.37004.38004.3800108,100
May 16, 20224.20004.49004.20004.40004.4000104,600
May 13, 20224.04004.32004.04004.27004.270051,000
May 12, 20224.15004.18004.00004.09004.090014,200
May 11, 20224.28004.46004.07004.14004.140047,600
May 10, 20224.21204.25004.13004.23004.230034,500
May 09, 20224.28004.37004.17004.33004.3300102,800
May 06, 20224.33004.37004.26004.37004.370035,200
May 05, 20224.36004.41004.26404.41004.410022,400
May 04, 20224.36004.42004.36004.38004.380064,400
May 03, 20224.36004.47004.33004.44004.440083,900
May 02, 20224.60004.60004.27004.44004.440061,500
Apr 29, 20224.55004.64504.50004.50004.500029,700
Apr 28, 20224.77004.88004.57004.57004.570061,600
Apr 27, 20225.18005.18004.78004.82004.820052,700
Apr 26, 20224.69005.10504.67005.02005.0200205,200
Apr 25, 20224.63004.65004.53004.60504.605018,900
Apr 22, 20224.83004.83004.61004.67004.670030,300
Apr 21, 20225.22005.22004.75004.78004.780028,200
Apr 20, 20225.10005.11004.89105.05005.050046,100
Apr 19, 20224.29005.00004.29004.94004.9400219,700
Apr 18, 20224.42004.48004.35004.35004.350010,000
Apr 14, 20224.49504.52004.44004.47004.470018,800
Apr 13, 20224.61404.64004.43004.43004.430023,800
Apr 12, 20224.55004.72004.55004.72004.720068,900
Apr 11, 20224.47004.55004.43004.55004.550022,900
Apr 08, 20224.51004.55004.41104.51504.515029,700
Apr 07, 20224.40004.57004.39004.53504.535013,700
Apr 06, 20224.46004.46004.30004.40004.400051,200
Apr 05, 20224.53004.57004.47004.50004.500041,400
Apr 04, 20224.32004.60004.32004.56004.560062,300
Apr 01, 20224.37404.45004.29004.29004.290040,500
Mar 31, 20224.43004.45004.39004.39004.390029,400
Mar 30, 20224.46004.51004.45004.45004.450020,300
Mar 29, 20224.41004.64004.41004.49004.490044,800
Mar 28, 20224.25004.50004.23904.50004.500044,800
Mar 25, 20224.40004.40004.12004.31004.310045,800
Mar 24, 20224.54004.61004.38004.40004.400027,500
Mar 23, 20224.53004.57004.43104.57004.570035,400
Mar 22, 20224.40004.64004.40004.59004.59009,900
Mar 21, 20224.44004.45004.27004.42004.420050,900
Mar 18, 20224.57004.63004.44004.44004.440037,000
Mar 17, 20224.59904.64604.58104.59004.590013,600
Mar 16, 20224.69004.70904.50004.58004.580019,800
Mar 15, 20224.59204.59204.42004.50004.500029,900
Mar 14, 20224.74004.74004.52004.61004.610034,700
Mar 11, 20224.43004.80004.43004.68004.680047,500
Mar 10, 20224.38004.50004.35004.43004.430024,500
Mar 09, 20224.21004.48004.16504.40004.400068,100
Mar 08, 20224.17004.26004.03004.21004.2100136,600
Mar 07, 20224.23004.24004.05004.16004.1600171,900
Mar 04, 20224.34004.37004.25004.27004.270029,600
Mar 03, 20224.32004.53004.32004.37004.370031,900
Mar 02, 20224.48004.64904.45004.51004.510032,300
Mar 01, 20224.55004.60004.38004.43004.4300100,200
Feb 28, 20224.91004.91004.57004.60004.6000145,600
Feb 25, 20224.88704.94004.82004.86004.860034,400
Feb 24, 20224.64004.90004.64004.86004.8600131,500
Feb 23, 20224.91005.11004.76004.80004.800048,700
Feb 22, 20225.14005.14004.72004.80004.8000135,300
Feb 18, 20225.25005.29005.09005.09005.090030,500
Feb 17, 20225.25005.29005.23005.25005.250031,700
Feb 16, 20225.30005.44005.18005.31005.3100289,700
Feb 15, 20225.43005.54505.28005.28005.2800149,900
Feb 14, 20225.42005.51005.32005.51005.510047,800
Feb 11, 20225.47405.53005.39605.40005.400062,700
Feb 10, 20225.62005.62005.45005.50005.500078,800
Feb 09, 20225.63005.66505.53005.62005.620032,200
Feb 08, 20225.87005.87005.63005.64505.645042,400
Feb 07, 20225.66005.79005.44505.79005.790097,700
Feb 04, 20225.40505.74005.40505.44005.440038,000
Feb 03, 20225.32005.50905.32005.45005.450046,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...