-
5 DAY PERFORMANCE
-10.87% -
1 MONTH PERFORMANCE
-15.75% -
3 MONTH PERFORMANCE
-16.61% -
6 MONTH PERFORMANCE
-21.90% -
YEAR-TO-DATE PERFORMANCE
-51.67% -
1 YEAR PERFORMANCE
-51.00%
Quipt Home Medical Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.57 | $2.45 (-4.67%) | $2.61 | $2.44 | 250,641 | $104.43 M |
| 11/15/2024 | $2.77 | $2.56 (-7.58%) | $2.77 | $2.54 | 274,200 | $109.11 M |
| 11/14/2024 | $2.76 | $2.75 (-0.36%) | $2.76 | $2.70 | 142,700 | $117.21 M |
| 11/13/2024 | $2.74 | $2.76 (0.73%) | $2.81 | $2.70 | 246,200 | $117.64 M |
| 11/12/2024 | $2.73 | $2.70 (-1.1%) | $2.79 | $2.70 | 232,600 | $115.08 M |
| 11/11/2024 | $2.72 | $2.72 (0%) | $2.77 | $2.70 | 111,200 | $115.93 M |
| 11/08/2024 | $2.70 | $2.70 (0%) | $2.71 | $2.64 | 108,209 | $115.08 M |
| 11/07/2024 | $2.80 | $2.72 (-2.86%) | $2.80 | $2.68 | 96,100 | $115.93 M |
| 11/06/2024 | $2.69 | $2.74 (1.86%) | $2.78 | $2.61 | 223,328 | $116.79 M |
| 11/05/2024 | $2.65 | $2.62 (-1.13%) | $2.65 | $2.61 | 72,300 | $111.67 M |
| 11/04/2024 | $2.63 | $2.62 (-0.38%) | $2.65 | $2.60 | 121,148 | $111.67 M |
| 11/01/2024 | $2.65 | $2.63 (-0.75%) | $2.68 | $2.57 | 68,300 | $112.10 M |
| 10/31/2024 | $2.70 | $2.62 (-2.96%) | $2.71 | $2.62 | 68,199 | $111.67 M |
| 10/30/2024 | $2.70 | $2.68 (-0.74%) | $2.75 | $2.67 | 83,708 | $114.23 M |
| 10/29/2024 | $2.78 | $2.71 (-2.52%) | $2.80 | $2.71 | 82,400 | $115.51 M |
| 10/28/2024 | $2.75 | $2.78 (1.09%) | $2.81 | $2.71 | 177,419 | $118.49 M |
| 10/25/2024 | $2.64 | $2.71 (2.65%) | $2.80 | $2.64 | 218,430 | $115.51 M |
| 10/24/2024 | $2.74 | $2.66 (-2.92%) | $2.85 | $2.66 | 48,822 | $113.38 M |
| 10/23/2024 | $2.81 | $2.68 (-4.63%) | $2.81 | $2.67 | 192,000 | $114.23 M |
| 10/22/2024 | $2.86 | $2.81 (-1.75%) | $2.88 | $2.81 | 110,000 | $119.77 M |
| 10/21/2024 | $2.93 | $2.85 (-2.73%) | $2.93 | $2.80 | 92,538 | $121.48 M |
| 10/18/2024 | $3.02 | $2.92 (-3.31%) | $3.05 | $2.92 | 112,639 | $124.46 M |
| 10/17/2024 | $3.05 | $3.02 (-0.98%) | $3.06 | $2.99 | 101,626 | $128.72 M |
| 10/16/2024 | $2.96 | $3.04 (2.7%) | $3.09 | $2.96 | 165,100 | $129.57 M |
| 10/15/2024 | $2.92 | $2.94 (0.68%) | $2.96 | $2.85 | 127,747 | $125.31 M |
| 10/14/2024 | $2.80 | $2.92 (4.29%) | $2.98 | $2.80 | 128,130 | $124.46 M |
| 10/11/2024 | $2.72 | $2.77 (1.84%) | $2.78 | $2.67 | 89,900 | $118.07 M |
| 10/10/2024 | $2.68 | $2.71 (1.12%) | $2.73 | $2.66 | 108,149 | $115.51 M |
| 10/09/2024 | $2.69 | $2.68 (-0.37%) | $2.74 | $2.66 | 104,946 | $114.23 M |
| 10/08/2024 | $2.82 | $2.72 (-3.55%) | $2.82 | $2.70 | 95,400 | $115.93 M |
| 10/07/2024 | $2.80 | $2.78 (-0.71%) | $2.81 | $2.73 | 103,212 | $118.49 M |
| 10/04/2024 | $2.81 | $2.80 (-0.36%) | $2.85 | $2.78 | 87,954 | $119.34 M |
| 10/03/2024 | $2.77 | $2.76 (-0.36%) | $2.88 | $2.75 | 93,600 | $117.64 M |
| 10/02/2024 | $2.78 | $2.81 (1.08%) | $2.84 | $2.74 | 107,700 | $119.77 M |
| 10/01/2024 | $2.87 | $2.76 (-3.83%) | $2.94 | $2.74 | 127,200 | $117.64 M |
| 09/30/2024 | $2.77 | $2.92 (5.42%) | $2.94 | $2.77 | 181,903 | $124.46 M |
| 09/27/2024 | $2.83 | $2.80 (-1.06%) | $2.89 | $2.79 | 110,100 | $119.34 M |
| 09/26/2024 | $2.83 | $2.82 (-0.35%) | $2.87 | $2.77 | 214,303 | $120.20 M |
| 09/25/2024 | $2.68 | $2.78 (3.73%) | $2.80 | $2.67 | 188,800 | $118.49 M |
| 09/24/2024 | $2.66 | $2.69 (1.13%) | $2.73 | $2.62 | 229,943 | $114.66 M |
| 09/23/2024 | $2.77 | $2.65 (-4.33%) | $2.79 | $2.65 | 347,700 | $112.95 M |
| 09/20/2024 | $2.82 | $2.73 (-3.19%) | $2.84 | $2.71 | 433,548 | $116.36 M |
| 09/19/2024 | $2.95 | $2.83 (-4.07%) | $2.95 | $2.81 | 94,000 | $120.62 M |
| 09/18/2024 | $2.89 | $2.88 (-0.35%) | $2.94 | $2.85 | 90,141 | $122.75 M |
| 09/17/2024 | $2.81 | $2.89 (2.85%) | $2.96 | $2.81 | 251,807 | $123.18 M |
| 09/16/2024 | $2.85 | $2.83 (-0.7%) | $2.87 | $2.80 | 75,616 | $120.62 M |
| 09/13/2024 | $2.82 | $2.82 (0%) | $2.90 | $2.80 | 111,300 | $120.20 M |
| 09/12/2024 | $2.75 | $2.79 (1.45%) | $2.80 | $2.71 | 145,827 | $118.92 M |
| 09/11/2024 | $2.72 | $2.75 (1.1%) | $2.76 | $2.68 | 105,200 | $117.21 M |
| 09/10/2024 | $2.71 | $2.74 (1.11%) | $2.75 | $2.68 | 150,748 | $116.79 M |
| 09/09/2024 | $2.74 | $2.71 (-1.09%) | $2.74 | $2.70 | 164,530 | $115.51 M |
| 09/06/2024 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.68 | 134,418 | $115.08 M |
| 09/05/2024 | $2.76 | $2.72 (-1.45%) | $2.76 | $2.60 | 226,712 | $115.93 M |
| 09/04/2024 | $2.73 | $2.75 (0.73%) | $2.79 | $2.71 | 93,300 | $117.21 M |
| 09/03/2024 | $2.88 | $2.75 (-4.51%) | $2.90 | $2.75 | 159,935 | $117.21 M |
| 08/30/2024 | $2.81 | $2.86 (1.78%) | $2.88 | $2.77 | 160,700 | $121.90 M |
| 08/29/2024 | $2.82 | $2.79 (-1.06%) | $2.88 | $2.78 | 117,504 | $118.92 M |
| 08/28/2024 | $2.89 | $2.79 (-3.46%) | $2.89 | $2.75 | 132,300 | $118.92 M |
| 08/27/2024 | $2.94 | $2.87 (-2.38%) | $3.02 | $2.81 | 294,110 | $122.33 M |
| 08/26/2024 | $2.90 | $2.97 (2.41%) | $3.02 | $2.90 | 266,205 | $126.59 M |
| 08/23/2024 | $2.77 | $2.86 (3.25%) | $2.90 | $2.74 | 257,116 | $121.90 M |
| 08/22/2024 | $2.67 | $2.75 (3%) | $2.79 | $2.62 | 427,242 | $117.21 M |
| 08/21/2024 | $2.74 | $2.71 (-1.09%) | $2.78 | $2.69 | 236,104 | $115.51 M |
| 08/20/2024 | $2.80 | $2.71 (-3.21%) | $2.80 | $2.61 | 1.01 M | $115.51 M |
| 08/19/2024 | $2.98 | $2.77 (-7.05%) | $3.09 | $2.72 | 656,800 | $118.07 M |