Quipt Home Medical Corp. (QIPT)
2.31
-0.07 (-2.94%)
At close: Mar 28, 2025, 3:59 PM
2.36
2.11%
After-hours: Mar 28, 2025, 04:10 PM EDT
QIPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.42 | 2.42 | 2.29 | 2.32 | -0.06 | -2.52% | 96,764 |
| Mar 27, 2025 | 2.28 | 2.41 | 2.28 | 2.38 | 0.10 | 4.39% | 81,007 |
| Mar 26, 2025 | 2.30 | 2.35 | 2.25 | 2.28 | 0.00 | 0.00% | 73,900 |
| Mar 25, 2025 | 2.34 | 2.34 | 2.25 | 2.28 | -0.06 | -2.56% | 115,700 |
| Mar 24, 2025 | 2.36 | 2.40 | 2.32 | 2.34 | -0.03 | -1.27% | 70,838 |
| Mar 21, 2025 | 2.29 | 2.37 | 2.23 | 2.37 | 0.06 | 2.60% | 488,715 |
| Mar 20, 2025 | 2.40 | 2.40 | 2.30 | 2.31 | -0.05 | -2.12% | 114,342 |
| Mar 19, 2025 | 2.34 | 2.38 | 2.31 | 2.36 | 0.03 | 1.29% | 81,428 |
| Mar 18, 2025 | 2.38 | 2.42 | 2.32 | 2.33 | -0.04 | -1.69% | 92,300 |
| Mar 17, 2025 | 2.37 | 2.40 | 2.33 | 2.37 | 0.01 | 0.42% | 103,724 |
| Mar 14, 2025 | 2.32 | 2.37 | 2.32 | 2.36 | 0.03 | 1.29% | 91,500 |
| Mar 13, 2025 | 2.43 | 2.43 | 2.31 | 2.33 | -0.08 | -3.32% | 113,331 |
| Mar 12, 2025 | 2.54 | 2.54 | 2.39 | 2.41 | -0.09 | -3.60% | 210,403 |
| Mar 11, 2025 | 2.59 | 2.59 | 2.45 | 2.50 | -0.07 | -2.72% | 158,900 |
| Mar 10, 2025 | 2.54 | 2.58 | 2.47 | 2.57 | -0.01 | -0.39% | 181,200 |
| Mar 7, 2025 | 2.55 | 2.63 | 2.52 | 2.58 | 0.01 | 0.39% | 96,000 |
| Mar 6, 2025 | 2.46 | 2.58 | 2.44 | 2.57 | 0.10 | 4.05% | 71,600 |
| Mar 5, 2025 | 2.39 | 2.54 | 2.39 | 2.47 | 0.08 | 3.35% | 135,200 |
| Mar 4, 2025 | 2.40 | 2.50 | 2.35 | 2.39 | -0.01 | -0.42% | 139,200 |
| Mar 3, 2025 | 2.50 | 2.62 | 2.38 | 2.40 | -0.24 | -9.09% | 150,007 |
| Feb 28, 2025 | 2.53 | 2.67 | 2.53 | 2.64 | -0.03 | -1.12% | 112,920 |
| Feb 27, 2025 | 2.73 | 2.76 | 2.67 | 2.67 | -0.07 | -2.55% | 114,639 |
| Feb 26, 2025 | 2.70 | 2.75 | 2.70 | 2.74 | 0.01 | 0.37% | 106,500 |
| Feb 25, 2025 | 2.64 | 2.80 | 2.61 | 2.73 | 0.09 | 3.41% | 161,300 |
| Feb 24, 2025 | 2.57 | 2.73 | 2.52 | 2.64 | 0.10 | 3.94% | 95,348 |
| Feb 21, 2025 | 2.64 | 2.64 | 2.52 | 2.54 | -0.06 | -2.31% | 118,900 |
| Feb 20, 2025 | 2.63 | 2.71 | 2.59 | 2.60 | -0.06 | -2.26% | 78,300 |
| Feb 19, 2025 | 2.70 | 2.80 | 2.63 | 2.66 | -0.04 | -1.48% | 110,009 |
| Feb 18, 2025 | 2.87 | 2.96 | 2.68 | 2.70 | -0.27 | -9.09% | 151,349 |
| Feb 14, 2025 | 3.00 | 3.00 | 2.92 | 2.97 | -0.03 | -1.00% | 52,739 |
| Feb 13, 2025 | 2.91 | 3.00 | 2.86 | 3.00 | 0.10 | 3.45% | 83,800 |
| Feb 12, 2025 | 2.90 | 2.92 | 2.78 | 2.90 | -0.05 | -1.69% | 169,942 |
| Feb 11, 2025 | 2.95 | 3.00 | 2.84 | 2.95 | -0.07 | -2.32% | 481,328 |
| Feb 10, 2025 | 3.00 | 3.14 | 2.95 | 3.02 | 0.05 | 1.68% | 276,542 |
| Feb 7, 2025 | 2.95 | 3.01 | 2.93 | 2.97 | 0.02 | 0.68% | 157,016 |
| Feb 6, 2025 | 2.90 | 3.01 | 2.87 | 2.95 | -0.01 | -0.34% | 97,718 |
| Feb 5, 2025 | 2.95 | 2.98 | 2.82 | 2.96 | 0.02 | 0.68% | 125,400 |
| Feb 4, 2025 | 3.04 | 3.20 | 2.94 | 2.94 | -0.11 | -3.61% | 108,500 |
| Feb 3, 2025 | 3.20 | 3.20 | 3.03 | 3.05 | -0.18 | -5.57% | 88,747 |
| Jan 31, 2025 | 3.18 | 3.27 | 3.12 | 3.23 | 0.06 | 1.89% | 77,300 |
| Jan 30, 2025 | 3.13 | 3.27 | 3.13 | 3.17 | 0.03 | 0.96% | 59,314 |
| Jan 29, 2025 | 3.18 | 3.23 | 3.12 | 3.14 | -0.04 | -1.26% | 104,911 |
| Jan 28, 2025 | 2.99 | 3.25 | 2.96 | 3.18 | 0.20 | 6.71% | 147,700 |
| Jan 27, 2025 | 3.00 | 3.10 | 2.95 | 2.98 | -0.01 | -0.33% | 84,200 |
| Jan 24, 2025 | 2.93 | 3.01 | 2.88 | 2.99 | 0.04 | 1.36% | 146,812 |
| Jan 23, 2025 | 2.94 | 2.96 | 2.83 | 2.95 | 0.01 | 0.34% | 158,522 |
| Jan 22, 2025 | 2.96 | 2.99 | 2.91 | 2.94 | -0.02 | -0.68% | 139,900 |
| Jan 21, 2025 | 3.05 | 3.08 | 2.95 | 2.96 | -0.06 | -1.99% | 128,200 |
| Jan 17, 2025 | 2.94 | 3.03 | 2.80 | 3.02 | 0.09 | 3.07% | 243,800 |
| Jan 16, 2025 | 2.96 | 2.98 | 2.87 | 2.93 | -0.05 | -1.68% | 70,100 |