High Tide Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.420	2.420	2.360	2.380	2.380	27,700
2024-02-29	2.350	2.420	2.330	2.370	2.370	35,200
2024-02-28	2.370	2.460	2.340	2.340	2.340	26,900
2024-02-27	2.390	2.440	2.350	2.360	2.360	18,700
2024-02-26	2.470	2.480	2.370	2.370	2.370	22,200
2024-02-23	2.310	2.480	2.310	2.420	2.420	45,900
2024-02-22	2.410	2.410	2.300	2.300	2.300	50,000
2024-02-21	2.440	2.480	2.330	2.350	2.350	107,900
2024-02-20	2.570	2.620	2.450	2.460	2.460	40,900
2024-02-16	2.490	2.590	2.430	2.540	2.540	205,000
2024-02-15	2.470	2.540	2.450	2.490	2.490	94,600
2024-02-14	2.420	2.500	2.380	2.440	2.440	124,300
2024-02-13	2.390	2.420	2.280	2.420	2.420	91,200
2024-02-12	2.300	2.380	2.280	2.380	2.380	70,100
2024-02-09	2.300	2.340	2.280	2.320	2.320	30,700
2024-02-08	2.430	2.430	2.290	2.290	2.290	51,400
2024-02-07	2.470	2.510	2.350	2.350	2.350	51,200
2024-02-06	2.510	2.540	2.430	2.440	2.440	35,600
2024-02-05	2.350	2.510	2.300	2.480	2.480	190,500
2024-02-02	2.500	2.500	2.380	2.380	2.380	31,200
2024-02-01	2.430	2.560	2.430	2.490	2.490	55,500
2024-01-31	2.450	2.570	2.350	2.560	2.560	70,600
2024-01-30	2.600	2.650	2.270	2.460	2.460	339,300
2024-01-29	2.530	2.610	2.520	2.600	2.600	51,200
2024-01-26	2.500	2.600	2.500	2.590	2.590	59,100
2024-01-25	2.450	2.550	2.450	2.540	2.540	29,400
2024-01-24	2.470	2.540	2.430	2.500	2.500	27,300
2024-01-23	2.420	2.490	2.380	2.460	2.460	28,300
2024-01-22	2.450	2.530	2.330	2.420	2.420	97,800
2024-01-19	2.430	2.560	2.360	2.490	2.490	64,500
2024-01-18	2.570	2.600	2.380	2.390	2.390	61,400
2024-01-17	2.510	2.590	2.470	2.560	2.560	37,900
2024-01-16	2.490	2.640	2.480	2.510	2.510	128,500
2024-01-15	2.430	2.560	2.420	2.450	2.450	112,600
2024-01-12	2.450	2.480	2.360	2.400	2.400	94,400
2024-01-11	2.330	2.430	2.300	2.400	2.400	81,700
2024-01-10	2.270	2.330	2.260	2.330	2.330	22,200
2024-01-09	2.350	2.350	2.250	2.300	2.300	55,200
2024-01-08	2.390	2.420	2.330	2.350	2.350	74,200
2024-01-05	2.260	2.430	2.260	2.350	2.350	178,100
2024-01-04	2.270	2.380	2.240	2.260	2.260	63,300
2024-01-03	2.410	2.410	2.210	2.270	2.270	125,300
2024-01-02	2.150	2.400	2.150	2.350	2.350	147,900
2023-12-29	2.200	2.200	2.120	2.130	2.130	41,000
2023-12-28	2.170	2.170	2.100	2.150	2.150	22,700
2023-12-27	2.140	2.190	2.050	2.120	2.120	140,500
2023-12-22	2.150	2.150	2.060	2.140	2.140	39,100
2023-12-21	2.070	2.110	2.030	2.060	2.060	40,000
2023-12-20	2.130	2.130	2.020	2.030	2.030	34,700
2023-12-19	2.160	2.200	2.080	2.130	2.130	53,500
2023-12-18	2.110	2.190	2.110	2.190	2.190	27,500
2023-12-15	2.180	2.180	2.090	2.130	2.130	30,200
2023-12-14	2.120	2.200	2.100	2.150	2.150	36,600
2023-12-13	2.080	2.120	2.000	2.120	2.120	21,600
2023-12-12	2.210	2.210	1.980	2.020	2.020	125,200
2023-12-11	2.250	2.250	2.120	2.180	2.180	26,300
2023-12-08	2.330	2.330	2.170	2.210	2.210	82,700
2023-12-07	2.230	2.320	2.190	2.320	2.320	96,500
2023-12-06	2.100	2.240	2.100	2.230	2.230	154,300
2023-12-05	2.220	2.220	2.100	2.150	2.150	60,300

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.