High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.750 | 2.750 | 2.460 | 2.460 | 2.460 | 52,400 |
| 2024-08-21 | 2.680 | 2.730 | 2.650 | 2.690 | 2.690 | 31,600 |
| 2024-08-20 | 2.860 | 2.880 | 2.650 | 2.680 | 2.680 | 48,900 |
| 2024-08-19 | 2.800 | 2.900 | 2.780 | 2.890 | 2.890 | 70,600 |
| 2024-08-16 | 2.700 | 2.840 | 2.650 | 2.800 | 2.800 | 62,500 |
| 2024-08-15 | 2.700 | 2.720 | 2.670 | 2.670 | 2.670 | 30,500 |
| 2024-08-14 | 2.670 | 2.730 | 2.630 | 2.670 | 2.670 | 26,000 |
| 2024-08-13 | 2.500 | 2.710 | 2.500 | 2.670 | 2.670 | 36,900 |
| 2024-08-12 | 2.520 | 2.520 | 2.460 | 2.480 | 2.480 | 35,400 |
| 2024-08-09 | 2.540 | 2.540 | 2.470 | 2.480 | 2.480 | 31,100 |
| 2024-08-08 | 2.430 | 2.550 | 2.400 | 2.520 | 2.520 | 35,600 |
| 2024-08-07 | 2.410 | 2.450 | 2.320 | 2.350 | 2.350 | 37,100 |
| 2024-08-06 | 2.350 | 2.410 | 2.300 | 2.405 | 2.405 | 80,900 |
| 2024-08-02 | 2.480 | 2.480 | 2.350 | 2.410 | 2.410 | 120,700 |
| 2024-08-01 | 2.560 | 2.590 | 2.500 | 2.530 | 2.530 | 49,800 |
| 2024-07-31 | 2.610 | 2.610 | 2.520 | 2.570 | 2.570 | 68,400 |
| 2024-07-30 | 2.640 | 2.640 | 2.510 | 2.520 | 2.520 | 52,300 |
| 2024-07-29 | 2.550 | 2.640 | 2.550 | 2.580 | 2.580 | 19,100 |
| 2024-07-26 | 2.610 | 2.680 | 2.570 | 2.610 | 2.610 | 40,300 |
| 2024-07-25 | 2.570 | 2.620 | 2.500 | 2.570 | 2.570 | 38,600 |
| 2024-07-24 | 2.650 | 2.660 | 2.540 | 2.580 | 2.580 | 79,500 |
| 2024-07-23 | 2.660 | 2.690 | 2.630 | 2.680 | 2.680 | 53,500 |
| 2024-07-22 | 2.580 | 2.650 | 2.540 | 2.640 | 2.640 | 69,100 |
| 2024-07-19 | 2.560 | 2.640 | 2.540 | 2.560 | 2.560 | 47,500 |
| 2024-07-18 | 2.580 | 2.630 | 2.520 | 2.560 | 2.560 | 125,900 |
| 2024-07-17 | 2.650 | 2.650 | 2.525 | 2.590 | 2.590 | 173,300 |
| 2024-07-16 | 2.710 | 2.720 | 2.610 | 2.660 | 2.660 | 141,400 |
| 2024-07-15 | 2.820 | 2.820 | 2.640 | 2.710 | 2.710 | 124,000 |
| 2024-07-12 | 2.790 | 2.840 | 2.740 | 2.790 | 2.790 | 35,700 |
| 2024-07-11 | 2.780 | 2.800 | 2.770 | 2.790 | 2.790 | 40,669 |
| 2024-07-10 | 2.760 | 2.790 | 2.740 | 2.760 | 2.760 | 29,500 |
| 2024-07-09 | 2.780 | 2.780 | 2.740 | 2.750 | 2.750 | 28,600 |
| 2024-07-08 | 2.750 | 2.810 | 2.730 | 2.780 | 2.780 | 88,800 |
| 2024-07-05 | 2.890 | 2.900 | 2.800 | 2.820 | 2.820 | 127,800 |
| 2024-07-04 | 2.910 | 2.910 | 2.860 | 2.890 | 2.890 | 15,000 |
| 2024-07-03 | 2.870 | 2.930 | 2.840 | 2.910 | 2.910 | 57,000 |
| 2024-07-02 | 3.030 | 3.030 | 2.790 | 2.920 | 2.920 | 100,600 |
| 2024-06-28 | 3.150 | 3.150 | 2.990 | 3.030 | 3.030 | 47,400 |
| 2024-06-27 | 3.000 | 3.120 | 2.970 | 3.120 | 3.120 | 58,200 |
| 2024-06-26 | 3.040 | 3.050 | 2.950 | 3.020 | 3.020 | 88,900 |
| 2024-06-25 | 3.060 | 3.110 | 3.000 | 3.020 | 3.020 | 64,800 |
| 2024-06-24 | 3.200 | 3.200 | 3.050 | 3.110 | 3.110 | 109,200 |
| 2024-06-21 | 3.230 | 3.270 | 3.130 | 3.180 | 3.180 | 60,600 |
| 2024-06-20 | 3.480 | 3.480 | 3.240 | 3.290 | 3.290 | 113,500 |
| 2024-06-19 | 3.470 | 3.470 | 3.320 | 3.440 | 3.440 | 30,400 |
| 2024-06-18 | 3.420 | 3.480 | 3.310 | 3.450 | 3.450 | 112,800 |
| 2024-06-17 | 3.320 | 3.610 | 3.290 | 3.360 | 3.360 | 109,100 |
| 2024-06-14 | 3.430 | 3.480 | 3.050 | 3.390 | 3.390 | 185,200 |
| 2024-06-13 | 3.600 | 3.750 | 3.460 | 3.480 | 3.480 | 158,600 |
| 2024-06-12 | 3.450 | 3.630 | 3.410 | 3.620 | 3.620 | 83,900 |
| 2024-06-11 | 3.520 | 3.520 | 3.350 | 3.430 | 3.430 | 69,000 |
| 2024-06-10 | 3.530 | 3.530 | 3.400 | 3.470 | 3.470 | 38,800 |
| 2024-06-07 | 3.610 | 3.610 | 3.450 | 3.470 | 3.470 | 72,400 |
| 2024-06-06 | 3.550 | 3.600 | 3.450 | 3.600 | 3.600 | 75,300 |
| 2024-06-05 | 3.450 | 3.680 | 3.450 | 3.550 | 3.550 | 115,500 |
| 2024-06-04 | 3.410 | 3.480 | 3.340 | 3.410 | 3.410 | 80,400 |
| 2024-06-03 | 3.480 | 3.570 | 3.400 | 3.440 | 3.440 | 202,000 |
| 2024-05-31 | 3.360 | 3.480 | 3.330 | 3.410 | 3.410 | 120,900 |
| 2024-05-30 | 3.180 | 3.500 | 3.180 | 3.370 | 3.370 | 105,900 |
| 2024-05-29 | 3.250 | 3.320 | 3.170 | 3.200 | 3.200 | 46,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.