High Tide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.200	2.330	2.140	2.160	2.160	98,900
2023-12-01	2.090	2.180	2.030	2.150	2.150	42,000
2023-11-30	2.010	2.090	1.970	2.090	2.090	129,700
2023-11-29	1.950	2.040	1.890	1.990	1.990	234,900
2023-11-28	2.020	2.020	1.890	1.910	1.910	35,100
2023-11-27	1.970	2.000	1.930	1.980	1.980	25,200
2023-11-24	2.010	2.050	1.950	2.020	2.020	33,300
2023-11-23	2.060	2.090	1.990	2.010	2.010	10,700
2023-11-22	2.000	2.110	2.000	2.050	2.050	83,400
2023-11-21	1.900	1.990	1.820	1.980	1.980	117,700
2023-11-20	1.650	1.920	1.610	1.840	1.840	223,000
2023-11-17	1.740	1.740	1.560	1.570	1.570	287,200
2023-11-16	1.770	1.780	1.700	1.710	1.710	53,900
2023-11-15	1.760	1.860	1.750	1.750	1.750	112,300
2023-11-14	1.810	1.820	1.720	1.730	1.730	58,500
2023-11-13	1.820	1.820	1.710	1.730	1.730	84,500
2023-11-10	1.820	1.880	1.740	1.760	1.760	65,200
2023-11-09	1.930	1.930	1.800	1.800	1.800	69,700
2023-11-08	1.950	1.950	1.890	1.900	1.900	100,900
2023-11-07	2.020	2.020	1.920	1.920	1.920	36,800
2023-11-06	1.960	2.040	1.940	1.990	1.990	38,900
2023-11-03	2.050	2.100	2.010	2.020	2.020	18,900
2023-11-02	2.050	2.070	1.980	2.070	2.070	38,600
2023-11-01	2.030	2.100	1.950	2.080	2.080	61,800
2023-10-31	1.940	2.010	1.910	1.990	1.990	34,200
2023-10-30	1.840	1.950	1.840	1.890	1.890	51,100
2023-10-27	2.000	2.000	1.850	1.910	1.910	37,300
2023-10-26	2.030	2.030	1.850	1.850	1.850	31,900
2023-10-25	2.100	2.100	1.950	2.020	2.020	54,900
2023-10-24	2.050	2.080	1.950	2.080	2.080	35,000
2023-10-23	2.000	2.060	1.930	1.960	1.960	55,900
2023-10-20	2.140	2.140	2.010	2.060	2.060	92,300
2023-10-19	2.250	2.250	2.080	2.160	2.160	30,500
2023-10-18	2.070	2.280	2.070	2.170	2.170	60,200
2023-10-17	2.110	2.130	2.050	2.090	2.090	26,800
2023-10-16	2.150	2.150	1.980	2.030	2.030	53,300
2023-10-13	2.080	2.170	1.950	2.050	2.050	73,300
2023-10-12	2.200	2.200	1.990	1.990	1.990	42,900
2023-10-11	2.110	2.190	2.080	2.140	2.140	43,500
2023-10-10	2.110	2.200	2.050	2.130	2.130	80,600
2023-10-06	2.190	2.250	2.110	2.250	2.250	30,600
2023-10-05	2.340	2.350	2.170	2.220	2.220	37,700
2023-10-04	2.360	2.360	2.200	2.330	2.330	38,000
2023-10-03	2.430	2.500	2.240	2.290	2.290	92,100
2023-10-02	2.500	2.550	2.330	2.420	2.420	45,100
2023-09-29	2.630	2.640	2.440	2.500	2.500	38,800
2023-09-28	2.600	2.600	2.440	2.520	2.520	64,000
2023-09-27	2.750	2.750	2.440	2.600	2.600	216,000
2023-09-26	2.840	2.900	2.670	2.720	2.720	112,700
2023-09-25	2.750	3.090	2.700	2.760	2.760	348,800
2023-09-22	2.570	2.660	2.500	2.660	2.660	100,300
2023-09-21	2.450	2.600	2.430	2.540	2.540	87,400
2023-09-20	2.350	2.530	2.350	2.480	2.480	107,500
2023-09-19	2.430	2.480	2.340	2.380	2.380	64,900
2023-09-18	2.310	2.480	2.200	2.470	2.470	116,700
2023-09-15	2.750	2.750	2.250	2.310	2.310	297,600
2023-09-14	2.560	2.750	2.560	2.640	2.640	241,000
2023-09-13	2.450	2.540	2.380	2.500	2.500	93,000
2023-09-12	2.440	2.540	2.350	2.400	2.400	166,500
2023-09-11	2.260	2.480	2.180	2.410	2.410	173,900

← NewerPage 13 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.