Quipt Home Medical Corp. - QIPT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.76	2.84	2.84	2.84	2.72	20,141
August 14, 2025	2.78	2.73	2.73	2.8	2.71	27,900
August 13, 2025	2.82	2.82	2.82	2.84	2.66	64,800
August 12, 2025	2.91	2.72	2.72	3.09	2.64	64,330
August 11, 2025	3	2.92	2.92	3	2.88	14,600
August 08, 2025	3.13	2.94	2.94	3.13	2.89	10,610
August 07, 2025	3.07	2.92	2.92	3.15	2.91	23,519
August 06, 2025	3.05	3.1	3.1	3.13	3.04	7,600
August 05, 2025	3.23	3.12	3.12	3.25	3.12	6,705
August 01, 2025	2.98	3.2	3.2	3.22	2.93	24,945
July 31, 2025	3	3.04	3.04	3.19	3	45,000
July 30, 2025	3.05	3.04	3.04	3.14	3.02	28,408
July 29, 2025	2.97	3.05	3.05	3.2	2.94	37,200
July 28, 2025	2.95	2.95	2.95	2.99	2.95	2,700
July 25, 2025	3.01	3.06	3.06	3.06	2.86	79,900
July 24, 2025	3.04	2.98	2.98	3.04	2.97	14,100
July 23, 2025	3.09	3.05	3.05	3.09	2.97	68,711
July 22, 2025	2.76	3.05	3.05	3.06	2.76	81,637
July 21, 2025	2.89	2.76	2.76	2.92	2.76	23,600
July 18, 2025	2.78	2.89	2.89	2.91	2.78	22,919
July 17, 2025	2.82	2.82	2.82	2.88	2.78	12,300
July 16, 2025	2.74	2.83	2.83	2.85	2.74	11,100
July 15, 2025	2.57	2.75	2.75	2.78	2.56	23,800
July 14, 2025	2.6	2.62	2.62	2.63	2.59	12,000
July 11, 2025	2.61	2.59	2.59	2.61	2.53	17,841
July 10, 2025	2.56	2.59	2.59	2.61	2.53	26,600
July 09, 2025	2.46	2.56	2.56	2.58	2.46	16,300
July 08, 2025	2.39	2.48	2.48	2.49	2.39	12,966
July 07, 2025	2.46	2.38	2.38	2.46	2.36	42,217
July 04, 2025	2.44	2.5	2.5	2.5	2.43	16,210
July 03, 2025	2.44	2.43	2.43	2.45	2.4	23,000
July 02, 2025	2.45	2.45	2.45	2.46	2.41	64,108
June 30, 2025	2.46	2.44	2.44	2.52	2.43	24,400
June 27, 2025	2.57	2.52	2.52	2.64	2.49	43,900
June 26, 2025	2.61	2.6	2.6	2.64	2.54	22,202
June 25, 2025	2.68	2.65	2.65	2.7	2.65	20,109
June 24, 2025	2.65	2.68	2.68	2.7	2.63	35,362
June 23, 2025	2.6	2.63	2.63	2.7	2.57	17,601
June 20, 2025	2.53	2.62	2.62	2.64	2.51	16,002
June 19, 2025	2.55	2.56	2.56	2.61	2.45	17,636
June 18, 2025	2.5	2.44	2.44	2.55	2.41	104,500
June 17, 2025	2.68	2.53	2.53	2.71	2.52	71,436
June 16, 2025	2.72	2.69	2.69	2.74	2.63	13,123
June 13, 2025	2.75	2.73	2.73	2.77	2.72	15,939
June 12, 2025	2.8	2.8	2.8	2.84	2.8	12,200
June 11, 2025	2.85	2.9	2.9	2.96	2.84	72,400
June 10, 2025	2.89	2.83	2.83	2.94	2.79	17,521
June 09, 2025	2.73	2.96	2.96	3.01	2.73	71,220
June 06, 2025	2.62	2.72	2.72	2.78	2.62	31,060
June 05, 2025	2.79	2.62	2.62	2.8	2.59	42,000
June 04, 2025	2.74	2.89	2.89	2.9	2.66	74,694
June 03, 2025	2.36	2.47	2.47	2.47	2.34	17,110
June 02, 2025	2.41	2.37	2.37	2.41	2.33	16,000
May 30, 2025	2.37	2.46	2.46	2.57	2.37	29,200
May 29, 2025	2.35	2.42	2.42	2.46	2.35	6,115
May 28, 2025	2.42	2.45	2.45	2.48	2.33	18,914
May 27, 2025	2.58	2.47	2.47	2.58	2.42	26,700
May 26, 2025	2.54	2.54	2.54	2.57	2.5	4,900
May 23, 2025	2.45	2.48	2.48	2.59	2.42	45,531
May 22, 2025	2.71	2.45	2.45	2.73	2.41	68,000

Quipt Home Medical Corp. (QIPT.TO) TSX