ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quipt Home Medical Corp. - Common Shares (NQ:QIPT)

2.430 -0.040 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 2.410 2.465 2.410 2.430 109,095 -0.04(-1.62%)
Dec 04, 2025 2.410 2.510 2.410 2.470 182,814 +0.05(+2.07%)
Dec 03, 2025 2.390 2.425 2.350 2.420 173,858 +0.03(+1.26%)
Dec 02, 2025 2.380 2.400 2.360 2.390 74,833 -0.01(-0.42%)
Dec 01, 2025 2.420 2.420 2.380 2.400 144,890 -0.04(-1.64%)
Nov 28, 2025 2.410 2.450 2.390 2.440 75,878 +0.03(+1.24%)
Nov 26, 2025 2.330 2.420 2.320 2.410 147,373 +0.09(+3.88%)
Nov 25, 2025 2.340 2.365 2.255 2.320 165,096 -0.04(-1.69%)
Nov 24, 2025 2.220 2.385 2.200 2.360 223,777 +0.12(+5.36%)
Nov 21, 2025 2.170 2.255 2.150 2.240 117,633 +0.05(+2.28%)
Nov 20, 2025 2.210 2.245 2.155 2.190 166,994 -0.02(-0.90%)
Nov 19, 2025 2.240 2.280 2.200 2.210 169,165 -0.04(-1.78%)
Nov 18, 2025 2.230 2.295 2.200 2.250 254,807 +0.00(+0.00%)
Nov 17, 2025 2.280 2.310 2.200 2.250 305,210 -0.06(-2.60%)
Nov 14, 2025 2.290 2.370 2.270 2.310 335,248 +0.01(+0.43%)
Nov 13, 2025 2.330 2.360 2.250 2.300 277,313 -0.05(-2.13%)
Nov 12, 2025 2.370 2.380 2.330 2.350 107,054 -0.02(-0.84%)
Nov 11, 2025 2.440 2.440 2.360 2.370 233,734 -0.07(-2.87%)
Nov 10, 2025 2.460 2.485 2.420 2.440 133,931 -0.03(-1.21%)
Nov 07, 2025 2.300 2.470 2.260 2.470 458,864 +0.18(+7.86%)
Nov 06, 2025 2.330 2.377 2.285 2.290 189,144 -0.06(-2.55%)
Nov 05, 2025 2.310 2.360 2.260 2.350 65,866 +0.05(+2.17%)
Nov 04, 2025 2.300 2.330 2.220 2.300 146,417 +0.00(+0.00%)
Nov 03, 2025 2.430 2.460 2.300 2.300 316,000 -0.15(-6.12%)
Oct 31, 2025 2.320 2.490 2.320 2.450 1,595,620 +0.13(+5.60%)
Oct 30, 2025 2.420 2.425 2.320 2.320 156,719 -0.08(-3.33%)
Oct 29, 2025 2.600 2.638 2.355 2.400 551,728 -0.20(-7.69%)
Oct 28, 2025 2.630 2.640 2.587 2.600 89,085 -0.02(-0.76%)
Oct 27, 2025 2.640 2.690 2.610 2.620 105,332 -0.02(-0.76%)
Oct 24, 2025 2.580 2.675 2.560 2.640 193,632 +0.06(+2.33%)
Oct 23, 2025 2.570 2.640 2.565 2.580 221,419 -0.01(-0.39%)
Oct 22, 2025 2.670 2.710 2.550 2.590 762,665 -0.08(-3.00%)
Oct 21, 2025 2.430 2.715 2.430 2.670 278,343 +0.22(+8.98%)
Oct 20, 2025 2.470 2.520 2.385 2.450 551,058 -0.01(-0.41%)
Oct 17, 2025 2.420 2.500 2.420 2.460 1,240,735 +0.02(+0.82%)
Oct 16, 2025 2.530 2.560 2.410 2.440 404,152 -0.09(-3.56%)
Oct 15, 2025 2.540 2.600 2.514 2.530 297,516 +0.01(+0.40%)
Oct 14, 2025 2.460 2.540 2.400 2.520 184,202 +0.09(+3.70%)
Oct 13, 2025 2.460 2.540 2.400 2.430 257,672 +0.02(+0.83%)
Oct 10, 2025 2.520 2.520 2.400 2.410 333,683 -0.09(-3.60%)
Oct 09, 2025 2.560 2.570 2.495 2.500 249,168 -0.06(-2.34%)
Oct 08, 2025 2.580 2.580 2.550 2.560 576,677 +0.01(+0.39%)
Oct 07, 2025 2.550 2.580 2.530 2.550 90,257 -0.02(-0.78%)
Oct 06, 2025 2.600 2.620 2.560 2.570 138,059 -0.04(-1.53%)
Oct 03, 2025 2.640 2.651 2.570 2.610 130,276 -0.02(-0.76%)
Oct 02, 2025 2.670 2.688 2.605 2.630 91,446 -0.04(-1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.