Quipt Home Medical Corp. (QIPT.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 4.4400 | 4.5200 | 4.3600 | 4.4600 | 4.4600 | 20,600 |
| 14 Jun 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4600 | 4.4600 | 26,100 |
| 13 Jun 2024 | 4.6500 | 4.6600 | 4.4900 | 4.5400 | 4.5400 | 35,600 |
| 12 Jun 2024 | 4.5000 | 4.6600 | 4.4900 | 4.5500 | 4.5500 | 17,700 |
| 11 Jun 2024 | 4.3800 | 4.4800 | 4.3700 | 4.4800 | 4.4800 | 14,500 |
| 10 Jun 2024 | 4.3900 | 4.4500 | 4.3800 | 4.4000 | 4.4000 | 25,000 |
| 07 Jun 2024 | 4.3800 | 4.5000 | 4.3700 | 4.4100 | 4.4100 | 11,300 |
| 06 Jun 2024 | 4.4800 | 4.4900 | 4.3700 | 4.3900 | 4.3900 | 14,600 |
| 05 Jun 2024 | 4.5600 | 4.6300 | 4.5300 | 4.5300 | 4.5300 | 9,100 |
| 04 Jun 2024 | 4.5800 | 4.6300 | 4.5800 | 4.5900 | 4.5900 | 8,600 |
| 03 Jun 2024 | 4.5700 | 4.5900 | 4.5600 | 4.5700 | 4.5700 | 14,600 |
| 31 May 2024 | 4.5900 | 4.7100 | 4.5100 | 4.5900 | 4.5900 | 15,100 |
| 30 May 2024 | 4.5400 | 4.7000 | 4.5400 | 4.7000 | 4.7000 | 26,100 |
| 29 May 2024 | 4.4600 | 4.5600 | 4.4300 | 4.5200 | 4.5200 | 15,900 |
| 28 May 2024 | 4.2300 | 4.6000 | 4.2300 | 4.5400 | 4.5400 | 65,500 |
| 27 May 2024 | 4.3100 | 4.3200 | 4.2400 | 4.2900 | 4.2900 | 15,200 |
| 24 May 2024 | 4.3000 | 4.3500 | 4.2400 | 4.3200 | 4.3200 | 22,700 |
| 23 May 2024 | 4.3300 | 4.3400 | 4.2400 | 4.3200 | 4.3200 | 17,600 |
| 22 May 2024 | 4.3000 | 4.4000 | 4.2100 | 4.3900 | 4.3900 | 77,700 |
| 21 May 2024 | 4.3000 | 4.3600 | 4.2100 | 4.3300 | 4.3300 | 50,500 |
| 17 May 2024 | 4.4900 | 4.5400 | 4.2300 | 4.2600 | 4.2600 | 269,400 |
| 16 May 2024 | 5.3000 | 5.3000 | 4.6000 | 4.6200 | 4.6200 | 218,100 |
| 15 May 2024 | 5.5300 | 5.6800 | 5.3500 | 5.4000 | 5.4000 | 36,900 |
| 14 May 2024 | 5.5100 | 5.6300 | 5.4400 | 5.5000 | 5.5000 | 41,400 |
| 13 May 2024 | 5.3600 | 5.5500 | 5.3600 | 5.5200 | 5.5200 | 4,600 |
| 10 May 2024 | 5.4600 | 5.5700 | 5.4600 | 5.4900 | 5.4900 | 12,300 |
| 09 May 2024 | 5.6700 | 5.6700 | 5.4700 | 5.4800 | 5.4800 | 3,700 |
| 08 May 2024 | 5.5400 | 5.6000 | 5.5400 | 5.6000 | 5.6000 | 6,300 |
| 07 May 2024 | 5.2600 | 5.5700 | 5.2600 | 5.4800 | 5.4800 | 17,300 |
| 06 May 2024 | 5.5000 | 5.6700 | 5.3500 | 5.3600 | 5.3600 | 47,500 |
| 03 May 2024 | 5.5000 | 5.5000 | 5.2300 | 5.3900 | 5.3900 | 33,400 |
| 02 May 2024 | 5.2300 | 5.5000 | 5.2300 | 5.4700 | 5.4700 | 22,100 |
| 01 May 2024 | 4.9600 | 5.0900 | 4.9600 | 5.0200 | 5.0200 | 6,200 |
| 30 Apr 2024 | 4.8000 | 5.0200 | 4.8000 | 4.9600 | 4.9600 | 38,000 |
| 29 Apr 2024 | 5.0000 | 5.0100 | 4.9100 | 4.9300 | 4.9300 | 10,200 |
| 26 Apr 2024 | 5.0000 | 5.0500 | 4.9500 | 4.9800 | 4.9800 | 9,300 |
| 25 Apr 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0100 | 5.0100 | 20,700 |
| 24 Apr 2024 | 5.2500 | 5.3200 | 5.2000 | 5.2600 | 5.2600 | 14,800 |
| 23 Apr 2024 | 5.0000 | 5.3100 | 5.0000 | 5.2500 | 5.2500 | 18,700 |
| 22 Apr 2024 | 4.7200 | 5.1300 | 4.7200 | 5.1300 | 5.1300 | 47,000 |
| 19 Apr 2024 | 4.7500 | 4.8000 | 4.7000 | 4.7400 | 4.7400 | 29,200 |
| 18 Apr 2024 | 4.9700 | 4.9700 | 4.7800 | 4.7900 | 4.7900 | 30,300 |
| 17 Apr 2024 | 5.1000 | 5.1300 | 4.9300 | 4.9700 | 4.9700 | 62,200 |
| 16 Apr 2024 | 5.1800 | 5.1900 | 5.1000 | 5.1100 | 5.1100 | 15,500 |
| 15 Apr 2024 | 5.1800 | 5.2700 | 5.1800 | 5.2200 | 5.2200 | 14,300 |
| 12 Apr 2024 | 5.4600 | 5.4600 | 5.2700 | 5.3200 | 5.3200 | 14,300 |
| 11 Apr 2024 | 5.4300 | 5.4600 | 5.3800 | 5.3800 | 5.3800 | 5,500 |
| 10 Apr 2024 | 5.4400 | 5.4400 | 5.3400 | 5.4100 | 5.4100 | 17,300 |
| 09 Apr 2024 | 5.4300 | 5.4900 | 5.4300 | 5.4500 | 5.4500 | 7,100 |
| 08 Apr 2024 | 5.5200 | 5.5300 | 5.4800 | 5.5000 | 5.5000 | 9,400 |
| 05 Apr 2024 | 5.5100 | 5.5500 | 5.5000 | 5.5000 | 5.5000 | 15,900 |
| 04 Apr 2024 | 5.6400 | 5.7100 | 5.5400 | 5.5400 | 5.5400 | 12,000 |
| 03 Apr 2024 | 5.7100 | 5.7100 | 5.5600 | 5.6800 | 5.6800 | 23,200 |
| 02 Apr 2024 | 5.8900 | 5.9200 | 5.7100 | 5.7300 | 5.7300 | 11,900 |
| 01 Apr 2024 | 5.7500 | 5.9300 | 5.7500 | 5.9100 | 5.9100 | 15,000 |
| 28 Mar 2024 | 5.8500 | 5.9900 | 5.8500 | 5.9200 | 5.9200 | 14,400 |
| 27 Mar 2024 | 5.8500 | 5.8900 | 5.8500 | 5.8900 | 5.8900 | 13,400 |
| 26 Mar 2024 | 5.6200 | 5.8800 | 5.6200 | 5.8700 | 5.8700 | 33,200 |
| 25 Mar 2024 | 5.9000 | 5.9000 | 5.7700 | 5.8700 | 5.8700 | 17,500 |
| 22 Mar 2024 | 5.8400 | 5.8900 | 5.8400 | 5.8700 | 5.8700 | 6,900 |
| 21 Mar 2024 | 5.6600 | 5.8800 | 5.6600 | 5.8200 | 5.8200 | 33,100 |
| 20 Mar 2024 | 5.6300 | 5.8000 | 5.6200 | 5.7600 | 5.7600 | 19,600 |
| 19 Mar 2024 | 5.6600 | 5.7700 | 5.6100 | 5.7000 | 5.7000 | 32,400 |
| 18 Mar 2024 | 5.5900 | 5.7000 | 5.5700 | 5.6400 | 5.6400 | 44,700 |
| 15 Mar 2024 | 5.3700 | 5.6900 | 5.3700 | 5.5900 | 5.5900 | 41,200 |
| 14 Mar 2024 | 5.5500 | 5.5500 | 5.3900 | 5.4600 | 5.4600 | 14,100 |
| 13 Mar 2024 | 5.5800 | 5.6400 | 5.4800 | 5.5300 | 5.5300 | 29,700 |
| 12 Mar 2024 | 5.5900 | 5.6100 | 5.5500 | 5.6000 | 5.6000 | 25,000 |
| 11 Mar 2024 | 5.6800 | 5.7500 | 5.5800 | 5.6100 | 5.6100 | 15,800 |
| 08 Mar 2024 | 5.6500 | 5.7700 | 5.5600 | 5.7500 | 5.7500 | 26,400 |
| 07 Mar 2024 | 5.5200 | 5.6200 | 5.5000 | 5.5600 | 5.5600 | 25,900 |
| 06 Mar 2024 | 5.5100 | 5.6200 | 5.5100 | 5.5900 | 5.5900 | 14,100 |
| 05 Mar 2024 | 5.5400 | 5.5700 | 5.2900 | 5.5700 | 5.5700 | 83,400 |
| 04 Mar 2024 | 5.7100 | 5.7400 | 5.4800 | 5.5100 | 5.5100 | 56,100 |
| 01 Mar 2024 | 5.7100 | 5.8500 | 5.6800 | 5.6900 | 5.6900 | 10,200 |
| 29 Feb 2024 | 5.7800 | 5.8500 | 5.7700 | 5.8200 | 5.8200 | 33,900 |
| 28 Feb 2024 | 5.8500 | 5.8500 | 5.7000 | 5.7700 | 5.7700 | 14,200 |
| 27 Feb 2024 | 5.7500 | 5.9400 | 5.7000 | 5.8500 | 5.8500 | 34,200 |
| 26 Feb 2024 | 5.9100 | 5.9400 | 5.7500 | 5.7500 | 5.7500 | 37,800 |
| 23 Feb 2024 | 6.0200 | 6.0200 | 5.9100 | 5.9600 | 5.9600 | 12,200 |
| 22 Feb 2024 | 5.9300 | 6.1700 | 5.9300 | 6.0600 | 6.0600 | 19,400 |
| 21 Feb 2024 | 6.2300 | 6.2300 | 5.9600 | 6.1000 | 6.1000 | 34,700 |
| 20 Feb 2024 | 5.9600 | 6.1400 | 5.9600 | 6.0700 | 6.0700 | 36,900 |
| 16 Feb 2024 | 6.0400 | 6.1300 | 5.8500 | 6.0200 | 6.0200 | 62,500 |
| 15 Feb 2024 | 6.2500 | 6.4400 | 5.8500 | 6.0300 | 6.0300 | 166,200 |
| 14 Feb 2024 | 6.4000 | 6.7000 | 6.4000 | 6.6200 | 6.6200 | 72,600 |
| 13 Feb 2024 | 6.6500 | 6.6500 | 6.3700 | 6.3800 | 6.3800 | 33,900 |
| 12 Feb 2024 | 6.3000 | 6.6200 | 6.3000 | 6.5900 | 6.5900 | 15,600 |
| 09 Feb 2024 | 6.1800 | 6.2900 | 6.1800 | 6.2800 | 6.2800 | 14,400 |
| 08 Feb 2024 | 6.2300 | 6.2400 | 6.1700 | 6.1900 | 6.1900 | 124,800 |
| 07 Feb 2024 | 6.1800 | 6.3000 | 6.1800 | 6.2700 | 6.2700 | 3,900 |
| 06 Feb 2024 | 6.2000 | 6.3400 | 6.2000 | 6.2300 | 6.2300 | 7,900 |
| 05 Feb 2024 | 6.1900 | 6.4100 | 6.1900 | 6.2600 | 6.2600 | 8,700 |
| 02 Feb 2024 | 6.6600 | 6.6600 | 6.4500 | 6.4700 | 6.4700 | 136,900 |
| 01 Feb 2024 | 6.3200 | 6.6800 | 6.2900 | 6.6800 | 6.6800 | 10,800 |
| 31 Jan 2024 | 6.2300 | 6.5000 | 6.2000 | 6.3400 | 6.3400 | 23,800 |
| 30 Jan 2024 | 6.2200 | 6.2700 | 6.2000 | 6.2700 | 6.2700 | 25,000 |
| 29 Jan 2024 | 6.1100 | 6.2400 | 6.1000 | 6.2400 | 6.2400 | 69,300 |
| 26 Jan 2024 | 6.1000 | 6.2200 | 6.1000 | 6.1100 | 6.1100 | 38,200 |
| 25 Jan 2024 | 6.1100 | 6.2300 | 6.1000 | 6.1600 | 6.1600 | 24,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.