High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.190 | 3.290 | 3.130 | 3.250 | 3.250 | 60,200 |
| 2024-05-27 | 3.220 | 3.280 | 3.000 | 3.190 | 3.190 | 91,200 |
| 2024-05-24 | 3.110 | 3.280 | 3.110 | 3.165 | 3.165 | 71,800 |
| 2024-05-23 | 3.350 | 3.350 | 3.070 | 3.130 | 3.130 | 81,700 |
| 2024-05-22 | 3.250 | 3.400 | 3.230 | 3.280 | 3.280 | 117,700 |
| 2024-05-21 | 3.030 | 3.295 | 3.020 | 3.270 | 3.270 | 176,900 |
| 2024-05-17 | 3.230 | 3.250 | 2.990 | 2.990 | 2.990 | 191,100 |
| 2024-05-16 | 3.260 | 3.350 | 3.140 | 3.230 | 3.230 | 188,100 |
| 2024-05-15 | 3.130 | 3.270 | 3.120 | 3.270 | 3.270 | 79,300 |
| 2024-05-14 | 3.020 | 3.150 | 3.020 | 3.140 | 3.140 | 93,700 |
| 2024-05-13 | 3.020 | 3.130 | 3.000 | 3.050 | 3.050 | 73,800 |
| 2024-05-10 | 3.230 | 3.230 | 3.010 | 3.100 | 3.100 | 84,100 |
| 2024-05-09 | 3.250 | 3.400 | 3.170 | 3.210 | 3.210 | 161,700 |
| 2024-05-08 | 3.040 | 3.340 | 3.040 | 3.260 | 3.260 | 254,300 |
| 2024-05-07 | 3.050 | 3.110 | 2.950 | 2.990 | 2.990 | 48,100 |
| 2024-05-06 | 2.990 | 3.140 | 2.880 | 3.020 | 3.020 | 160,400 |
| 2024-05-03 | 3.000 | 3.000 | 2.850 | 2.970 | 2.970 | 642,100 |
| 2024-05-02 | 3.030 | 3.070 | 2.880 | 2.960 | 2.960 | 124,300 |
| 2024-05-01 | 3.270 | 3.310 | 2.910 | 3.010 | 3.010 | 297,000 |
| 2024-04-30 | 2.700 | 3.220 | 2.700 | 3.160 | 3.160 | 363,700 |
| 2024-04-29 | 2.800 | 2.810 | 2.630 | 2.720 | 2.720 | 122,700 |
| 2024-04-26 | 2.720 | 2.900 | 2.720 | 2.750 | 2.750 | 120,700 |
| 2024-04-25 | 2.810 | 2.850 | 2.720 | 2.790 | 2.790 | 130,700 |
| 2024-04-24 | 2.960 | 2.960 | 2.740 | 2.780 | 2.780 | 252,300 |
| 2024-04-23 | 3.030 | 3.030 | 2.880 | 2.910 | 2.910 | 179,300 |
| 2024-04-22 | 3.170 | 3.170 | 2.900 | 2.930 | 2.930 | 136,200 |
| 2024-04-19 | 3.010 | 3.170 | 3.000 | 3.090 | 3.090 | 86,000 |
| 2024-04-18 | 3.040 | 3.100 | 2.970 | 3.050 | 3.050 | 199,500 |
| 2024-04-17 | 3.100 | 3.100 | 2.950 | 3.090 | 3.090 | 234,800 |
| 2024-04-16 | 3.140 | 3.150 | 2.920 | 3.080 | 3.080 | 122,900 |
| 2024-04-15 | 3.260 | 3.270 | 3.020 | 3.060 | 3.060 | 147,800 |
| 2024-04-12 | 3.540 | 3.540 | 3.060 | 3.140 | 3.140 | 472,600 |
| 2024-04-11 | 3.520 | 3.590 | 3.340 | 3.410 | 3.410 | 282,900 |
| 2024-04-10 | 3.090 | 3.550 | 3.070 | 3.460 | 3.460 | 342,200 |
| 2024-04-09 | 3.250 | 3.350 | 3.010 | 3.230 | 3.230 | 313,600 |
| 2024-04-08 | 3.470 | 3.680 | 3.220 | 3.290 | 3.290 | 461,500 |
| 2024-04-05 | 3.480 | 3.690 | 3.240 | 3.420 | 3.420 | 254,300 |
| 2024-04-04 | 3.750 | 3.830 | 3.370 | 3.470 | 3.470 | 660,300 |
| 2024-04-03 | 3.070 | 3.620 | 3.070 | 3.500 | 3.500 | 801,900 |
| 2024-04-02 | 2.650 | 3.060 | 2.650 | 3.020 | 3.020 | 242,200 |
| 2024-04-01 | 2.700 | 2.770 | 2.610 | 2.650 | 2.650 | 103,000 |
| 2024-03-28 | 2.890 | 3.050 | 2.700 | 2.700 | 2.700 | 217,200 |
| 2024-03-27 | 2.660 | 2.820 | 2.640 | 2.800 | 2.800 | 146,200 |
| 2024-03-26 | 2.490 | 2.690 | 2.490 | 2.610 | 2.610 | 219,700 |
| 2024-03-25 | 2.520 | 2.600 | 2.490 | 2.490 | 2.490 | 194,300 |
| 2024-03-22 | 2.420 | 2.510 | 2.370 | 2.500 | 2.500 | 283,400 |
| 2024-03-21 | 2.390 | 2.410 | 2.350 | 2.400 | 2.400 | 47,700 |
| 2024-03-20 | 2.320 | 2.420 | 2.300 | 2.360 | 2.360 | 106,500 |
| 2024-03-19 | 2.310 | 2.360 | 2.280 | 2.300 | 2.300 | 85,400 |
| 2024-03-18 | 2.490 | 2.490 | 2.320 | 2.340 | 2.340 | 365,200 |
| 2024-03-15 | 2.300 | 2.490 | 2.250 | 2.450 | 2.450 | 174,600 |
| 2024-03-14 | 2.260 | 2.300 | 2.200 | 2.250 | 2.250 | 35,500 |
| 2024-03-13 | 2.260 | 2.280 | 2.240 | 2.270 | 2.270 | 43,400 |
| 2024-03-12 | 2.250 | 2.280 | 2.180 | 2.280 | 2.280 | 32,800 |
| 2024-03-11 | 2.190 | 2.330 | 2.130 | 2.240 | 2.240 | 69,800 |
| 2024-03-08 | 2.220 | 2.230 | 2.120 | 2.190 | 2.190 | 76,900 |
| 2024-03-07 | 2.250 | 2.270 | 2.170 | 2.180 | 2.180 | 69,700 |
| 2024-03-06 | 2.280 | 2.320 | 2.230 | 2.250 | 2.250 | 61,900 |
| 2024-03-05 | 2.330 | 2.360 | 2.250 | 2.360 | 2.360 | 82,000 |
| 2024-03-04 | 2.350 | 2.380 | 2.300 | 2.300 | 2.300 | 32,300 |
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.