High Tide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.240	2.390	2.150	2.190	2.190	169,900
2023-09-07	2.000	2.200	2.000	2.170	2.170	99,400
2023-09-06	2.050	2.080	1.950	2.060	2.060	104,400
2023-09-05	1.860	2.060	1.800	2.040	2.040	144,400
2023-09-01	1.950	1.990	1.750	1.850	1.850	115,300
2023-08-31	1.850	2.100	1.820	1.940	1.940	196,300
2023-08-30	1.740	1.880	1.740	1.840	1.840	152,500
2023-08-29	1.700	1.760	1.700	1.740	1.740	19,200
2023-08-28	1.670	1.760	1.670	1.720	1.720	33,100
2023-08-25	1.710	1.710	1.670	1.690	1.690	13,100
2023-08-24	1.670	1.760	1.670	1.690	1.690	28,600
2023-08-23	1.720	1.730	1.700	1.710	1.710	22,300
2023-08-22	1.770	1.770	1.700	1.700	1.700	38,800
2023-08-21	1.790	1.800	1.770	1.780	1.780	46,400
2023-08-18	1.660	1.820	1.660	1.810	1.810	324,200
2023-08-17	1.680	1.700	1.680	1.700	1.700	29,600
2023-08-16	1.690	1.700	1.670	1.680	1.680	22,700
2023-08-15	1.660	1.720	1.660	1.700	1.700	35,700
2023-08-14	1.680	1.710	1.660	1.700	1.700	40,100
2023-08-11	1.650	1.730	1.650	1.720	1.720	19,900
2023-08-10	1.640	1.690	1.640	1.680	1.680	23,300
2023-08-09	1.620	1.700	1.620	1.660	1.660	34,600
2023-08-08	1.650	1.680	1.600	1.650	1.650	42,100
2023-08-04	1.650	1.700	1.630	1.660	1.660	21,700
2023-08-03	1.710	1.710	1.650	1.650	1.650	16,100
2023-08-02	1.710	1.710	1.650	1.680	1.680	19,900
2023-08-01	1.740	1.740	1.680	1.710	1.710	33,000
2023-07-31	1.620	1.730	1.620	1.720	1.720	83,900
2023-07-28	1.620	1.650	1.590	1.640	1.640	20,100
2023-07-27	1.610	1.670	1.530	1.530	1.530	46,300
2023-07-26	1.570	1.680	1.570	1.650	1.650	17,100
2023-07-25	1.570	1.630	1.560	1.610	1.610	23,700
2023-07-24	1.670	1.670	1.560	1.560	1.560	61,600
2023-07-21	1.670	1.670	1.640	1.660	1.660	7,100
2023-07-20	1.690	1.690	1.620	1.630	1.630	16,500
2023-07-19	1.710	1.710	1.660	1.660	1.660	24,300
2023-07-18	1.750	1.750	1.650	1.650	1.650	71,700
2023-07-17	1.680	1.760	1.680	1.750	1.750	91,800
2023-07-14	1.700	1.770	1.660	1.690	1.690	86,200
2023-07-13	1.680	1.700	1.660	1.680	1.680	41,700
2023-07-12	1.690	1.700	1.650	1.650	1.650	70,000
2023-07-11	1.620	1.640	1.600	1.620	1.620	58,400
2023-07-10	1.620	1.650	1.610	1.610	1.610	72,700
2023-07-07	1.650	1.670	1.610	1.630	1.630	35,500
2023-07-06	1.620	1.660	1.610	1.630	1.630	34,600
2023-07-05	1.680	1.700	1.650	1.670	1.670	14,100
2023-07-04	1.650	1.660	1.610	1.660	1.660	51,800
2023-06-30	1.640	1.660	1.580	1.660	1.660	36,100
2023-06-29	1.580	1.610	1.570	1.570	1.570	28,800
2023-06-28	1.600	1.600	1.560	1.580	1.580	26,000
2023-06-27	1.570	1.630	1.550	1.600	1.600	25,500
2023-06-26	1.560	1.610	1.560	1.580	1.580	35,000
2023-06-23	1.580	1.600	1.560	1.560	1.560	15,600
2023-06-22	1.620	1.650	1.540	1.600	1.600	43,700
2023-06-21	1.600	1.690	1.590	1.630	1.630	28,900
2023-06-20	1.670	1.700	1.610	1.620	1.620	67,000
2023-06-19	1.690	1.690	1.650	1.670	1.670	21,000
2023-06-16	1.740	1.800	1.660	1.680	1.680	264,500
2023-06-15	1.760	1.800	1.680	1.710	1.710	98,500
2023-06-14	1.690	1.770	1.690	1.720	1.720	64,500

← NewerPage 14 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.