QIPT Historical Prices
Quipt Home Medical Corp. Ordinary Shares · daily open, high, low, close & volume
Trading days
90
Period high
3.65
Period low
2.15
Period change
+58.70%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.65 | 3.65 | 3.64 | 3.65 | +0.00% | 1,362,992 |
| Mar 12, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | +0.27% | 1,441,662 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | +0.00% | 302,100 |
| Mar 10, 2026 | 3.64 | 3.65 | 3.64 | 3.64 | +0.00% | 194,591 |
| Mar 9, 2026 | 3.64 | 3.65 | 3.64 | 3.64 | +0.00% | 284,218 |
| Mar 6, 2026 | 3.64 | 3.65 | 3.64 | 3.64 | -0.27% | 100,904 |
| Mar 5, 2026 | 3.64 | 3.65 | 3.63 | 3.65 | +0.27% | 438,929 |
| Mar 4, 2026 | 3.64 | 3.64 | 3.63 | 3.64 | +0.00% | 344,552 |
| Mar 3, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | +0.28% | 816,511 |
| Mar 2, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | +0.00% | 170,787 |
| Feb 27, 2026 | 3.61 | 3.63 | 3.60 | 3.63 | +0.28% | 415,997 |
| Feb 26, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | +0.56% | 509,697 |
| Feb 25, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | +0.00% | 207,059 |
| Feb 24, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | +0.00% | 196,487 |
| Feb 23, 2026 | 3.61 | 3.62 | 3.60 | 3.60 | -0.28% | 417,414 |
| Feb 20, 2026 | 3.61 | 3.63 | 3.60 | 3.61 | +0.00% | 270,933 |
| Feb 19, 2026 | 3.61 | 3.62 | 3.60 | 3.61 | +0.42% | 272,371 |
| Feb 18, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | +0.14% | 454,893 |
| Feb 17, 2026 | 3.58 | 3.59 | 3.57 | 3.59 | +0.56% | 554,672 |
| Feb 13, 2026 | 3.56 | 3.58 | 3.56 | 3.57 | +0.00% | 249,373 |
| Feb 12, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | +0.28% | 449,014 |
| Feb 11, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | +0.00% | 271,405 |
| Feb 10, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | +0.00% | 135,805 |
| Feb 9, 2026 | 3.56 | 3.57 | 3.56 | 3.56 | +0.00% | 257,084 |
| Feb 6, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | -0.14% | 400,577 |
| Feb 5, 2026 | 3.57 | 3.58 | 3.56 | 3.56 | +0.14% | 509,243 |
| Feb 4, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | -0.28% | 274,447 |
| Feb 3, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | +0.00% | 403,310 |
| Feb 2, 2026 | 3.57 | 3.58 | 3.55 | 3.57 | +0.00% | 388,634 |
| Jan 30, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | -0.28% | 427,398 |
| Jan 29, 2026 | 3.57 | 3.59 | 3.57 | 3.58 | +0.00% | 229,725 |
| Jan 28, 2026 | 3.58 | 3.59 | 3.56 | 3.58 | +0.00% | 885,548 |
| Jan 27, 2026 | 3.59 | 3.60 | 3.58 | 3.58 | -0.28% | 236,071 |
| Jan 26, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | +0.28% | 380,758 |
| Jan 23, 2026 | 3.58 | 3.59 | 3.57 | 3.58 | +0.00% | 299,126 |
| Jan 22, 2026 | 3.57 | 3.59 | 3.56 | 3.58 | +0.28% | 1,006,612 |
| Jan 21, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | -0.56% | 641,947 |
| Jan 20, 2026 | 3.58 | 3.60 | 3.56 | 3.59 | +0.00% | 511,365 |
| Jan 16, 2026 | 3.59 | 3.60 | 3.58 | 3.59 | +0.28% | 806,115 |
| Jan 15, 2026 | 3.61 | 3.61 | 3.58 | 3.58 | -0.56% | 848,244 |
| Jan 14, 2026 | 3.58 | 3.61 | 3.58 | 3.60 | +0.56% | 596,504 |
| Jan 13, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | +0.85% | 494,030 |
| Jan 12, 2026 | 3.55 | 3.56 | 3.55 | 3.55 | +0.00% | 144,023 |
| Jan 9, 2026 | 3.56 | 3.58 | 3.55 | 3.55 | -0.28% | 940,813 |
| Jan 8, 2026 | 3.57 | 3.58 | 3.55 | 3.56 | -0.28% | 667,283 |
| Jan 7, 2026 | 3.55 | 3.58 | 3.55 | 3.57 | +0.56% | 276,412 |
| Jan 6, 2026 | 3.53 | 3.57 | 3.53 | 3.55 | +0.00% | 491,467 |
| Jan 5, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | +0.57% | 1,452,844 |
| Jan 2, 2026 | 3.53 | 3.54 | 3.53 | 3.53 | +0.00% | 431,465 |
| Dec 31, 2025 | 3.53 | 3.54 | 3.53 | 3.53 | +0.00% | 409,775 |
| Dec 30, 2025 | 3.53 | 3.54 | 3.53 | 3.53 | -0.28% | 372,994 |
| Dec 29, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | +0.28% | 344,724 |
| Dec 26, 2025 | 3.52 | 3.54 | 3.52 | 3.53 | +0.00% | 229,515 |
| Dec 24, 2025 | 3.52 | 3.54 | 3.52 | 3.53 | +0.28% | 213,581 |
| Dec 23, 2025 | 3.53 | 3.54 | 3.52 | 3.52 | -0.28% | 473,749 |
| Dec 22, 2025 | 3.53 | 3.53 | 3.51 | 3.53 | +0.28% | 475,539 |
| Dec 19, 2025 | 3.51 | 3.53 | 3.51 | 3.52 | +0.28% | 826,777 |
| Dec 18, 2025 | 3.51 | 3.52 | 3.51 | 3.51 | +0.00% | 768,673 |
| Dec 17, 2025 | 3.50 | 3.52 | 3.50 | 3.51 | -0.28% | 899,627 |
| Dec 16, 2025 | 3.49 | 3.52 | 3.49 | 3.52 | +0.57% | 2,233,881 |
| Dec 15, 2025 | 3.54 | 3.54 | 3.47 | 3.50 | +34.10% | 14,775,680 |
| Dec 12, 2025 | 2.54 | 2.65 | 2.53 | 2.61 | +3.16% | 212,955 |
| Dec 11, 2025 | 2.50 | 2.56 | 2.49 | 2.53 | +0.00% | 115,153 |
| Dec 10, 2025 | 2.53 | 2.53 | 2.49 | 2.53 | +0.80% | 57,127 |
| Dec 9, 2025 | 2.55 | 2.55 | 2.47 | 2.51 | +0.80% | 182,095 |
| Dec 8, 2025 | 2.43 | 2.54 | 2.40 | 2.49 | +2.47% | 159,764 |
| Dec 5, 2025 | 2.41 | 2.46 | 2.41 | 2.43 | -1.62% | 108,889 |
| Dec 4, 2025 | 2.41 | 2.51 | 2.41 | 2.47 | +2.07% | 182,114 |
| Dec 3, 2025 | 2.39 | 2.42 | 2.35 | 2.42 | +1.26% | 174,358 |
| Dec 2, 2025 | 2.38 | 2.40 | 2.36 | 2.39 | -0.42% | 74,833 |
| Dec 1, 2025 | 2.42 | 2.42 | 2.38 | 2.40 | -1.64% | 143,290 |
| Nov 28, 2025 | 2.41 | 2.45 | 2.39 | 2.44 | +1.24% | 75,778 |
| Nov 26, 2025 | 2.33 | 2.42 | 2.32 | 2.41 | +3.88% | 146,673 |
| Nov 25, 2025 | 2.34 | 2.37 | 2.25 | 2.32 | -1.69% | 165,096 |
| Nov 24, 2025 | 2.22 | 2.38 | 2.20 | 2.36 | +5.36% | 224,438 |
| Nov 21, 2025 | 2.17 | 2.25 | 2.15 | 2.24 | +2.28% | 117,233 |
| Nov 20, 2025 | 2.21 | 2.25 | 2.15 | 2.19 | -0.90% | 166,594 |
| Nov 19, 2025 | 2.24 | 2.28 | 2.20 | 2.21 | -1.78% | 168,965 |
| Nov 18, 2025 | 2.23 | 2.29 | 2.20 | 2.25 | +0.00% | 253,627 |
| Nov 17, 2025 | 2.28 | 2.31 | 2.20 | 2.25 | -2.60% | 304,078 |
| Nov 14, 2025 | 2.29 | 2.37 | 2.27 | 2.31 | +0.43% | 334,267 |
| Nov 13, 2025 | 2.33 | 2.36 | 2.25 | 2.30 | -2.13% | 276,813 |
| Nov 12, 2025 | 2.37 | 2.38 | 2.33 | 2.35 | -0.84% | 106,464 |
| Nov 11, 2025 | 2.44 | 2.44 | 2.36 | 2.37 | -2.87% | 233,029 |
| Nov 10, 2025 | 2.46 | 2.48 | 2.42 | 2.44 | -1.21% | 133,931 |
| Nov 7, 2025 | 2.30 | 2.47 | 2.26 | 2.47 | +7.86% | 458,864 |
| Nov 6, 2025 | 2.33 | 2.38 | 2.29 | 2.29 | -2.55% | 189,144 |
| Nov 5, 2025 | 2.31 | 2.36 | 2.26 | 2.35 | +2.17% | 65,866 |
| Nov 4, 2025 | 2.30 | 2.33 | 2.22 | 2.30 | +0.00% | 147,244 |
| Nov 3, 2025 | 2.43 | 2.46 | 2.30 | 2.30 | -6.12% | 316,049 |
Daily open, high, low, close and volume for Quipt Home Medical Corp. Ordinary Shares (QIPT). Showing 90 trading days. Unadjusted prices.