High Tide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.670	1.750	1.670	1.680	1.680	38,800
2023-06-12	1.720	1.740	1.680	1.740	1.740	38,700
2023-06-09	1.700	1.730	1.670	1.680	1.680	43,700
2023-06-08	1.700	1.700	1.660	1.670	1.670	16,100
2023-06-07	1.680	1.700	1.660	1.700	1.700	49,500
2023-06-06	1.750	1.750	1.650	1.680	1.680	74,600
2023-06-05	1.710	1.780	1.710	1.750	1.750	35,400
2023-06-02	1.710	1.750	1.700	1.700	1.700	48,100
2023-06-01	1.750	1.830	1.680	1.700	1.700	59,700
2023-05-31	1.730	1.770	1.700	1.770	1.770	65,800
2023-05-30	1.810	1.810	1.720	1.720	1.720	126,600
2023-05-29	1.790	1.800	1.760	1.790	1.790	11,600
2023-05-26	1.800	1.850	1.790	1.800	1.800	27,000
2023-05-25	1.850	1.870	1.820	1.840	1.840	21,500
2023-05-24	1.890	1.890	1.830	1.850	1.850	6,000
2023-05-23	1.860	1.900	1.860	1.890	1.890	75,200
2023-05-19	1.780	1.860	1.720	1.860	1.860	126,300
2023-05-18	1.750	1.760	1.720	1.750	1.750	23,200
2023-05-17	1.730	1.760	1.700	1.760	1.760	38,400
2023-05-16	1.780	1.820	1.700	1.730	1.730	72,500
2023-05-15	1.840	1.860	1.720	1.780	1.780	134,100
2023-05-12	1.760	1.860	1.760	1.790	1.790	110,800
2023-05-11	1.760	1.810	1.750	1.780	1.780	30,400
2023-05-10	1.830	1.880	1.780	1.780	1.780	53,700
2023-05-09	1.800	1.880	1.790	1.870	1.870	41,300
2023-05-08	1.760	1.820	1.760	1.790	1.790	31,700
2023-05-05	1.780	1.810	1.760	1.780	1.780	42,900
2023-05-04	1.770	1.800	1.700	1.800	1.800	15,700
2023-05-03	1.700	1.760	1.700	1.740	1.740	30,400
2023-05-02	1.780	1.780	1.710	1.730	1.730	44,400
2023-05-01	1.710	1.800	1.710	1.730	1.730	23,200
2023-04-28	1.720	1.800	1.720	1.800	1.800	37,700
2023-04-27	1.770	1.800	1.730	1.790	1.790	69,900
2023-04-26	1.760	1.770	1.690	1.740	1.740	19,800
2023-04-25	1.700	1.770	1.690	1.690	1.690	19,600
2023-04-24	1.750	1.750	1.690	1.710	1.710	40,400
2023-04-21	1.780	1.810	1.750	1.750	1.750	33,500
2023-04-20	1.770	1.880	1.770	1.810	1.810	19,700
2023-04-19	1.860	1.860	1.790	1.790	1.790	23,200
2023-04-18	1.820	1.850	1.770	1.850	1.850	62,700
2023-04-17	1.720	1.820	1.720	1.820	1.820	32,400
2023-04-14	1.780	1.800	1.760	1.760	1.760	7,200
2023-04-13	1.730	1.770	1.730	1.760	1.760	9,700
2023-04-12	1.690	1.750	1.690	1.720	1.720	19,700
2023-04-11	1.810	1.810	1.680	1.690	1.690	51,600
2023-04-10	1.830	1.880	1.760	1.800	1.800	25,200
2023-04-06	1.800	1.810	1.750	1.810	1.810	21,600
2023-04-05	1.780	1.780	1.700	1.720	1.720	12,900
2023-04-04	1.800	1.800	1.730	1.750	1.750	25,500
2023-04-03	1.870	1.880	1.780	1.800	1.800	29,800
2023-03-31	1.770	1.890	1.760	1.830	1.830	121,300
2023-03-30	1.630	1.750	1.630	1.720	1.720	115,000
2023-03-29	1.670	1.670	1.580	1.580	1.580	58,500
2023-03-28	1.570	1.640	1.570	1.630	1.630	70,500
2023-03-27	1.570	1.600	1.530	1.550	1.550	165,000
2023-03-24	1.480	1.540	1.460	1.530	1.530	38,200
2023-03-23	1.540	1.560	1.495	1.520	1.520	52,300
2023-03-22	1.550	1.600	1.490	1.500	1.500	121,100
2023-03-21	1.600	1.610	1.500	1.610	1.610	133,200
2023-03-20	1.670	1.680	1.560	1.580	1.580	61,200

← NewerPage 15 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.