High Tide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.550	1.630	1.470	1.630	1.630	98,800
2023-03-16	1.440	1.590	1.430	1.530	1.530	125,900
2023-03-15	1.550	1.550	1.420	1.440	1.440	100,200
2023-03-14	1.560	1.560	1.500	1.510	1.510	62,100
2023-03-13	1.560	1.610	1.510	1.520	1.520	90,800
2023-03-10	1.660	1.660	1.530	1.540	1.540	164,300
2023-03-09	1.780	1.780	1.630	1.660	1.660	71,600
2023-03-08	1.780	1.800	1.700	1.720	1.720	74,800
2023-03-07	1.820	1.830	1.780	1.780	1.780	103,800
2023-03-06	1.800	1.850	1.780	1.820	1.820	60,800
2023-03-03	1.850	1.850	1.800	1.850	1.850	32,100
2023-03-02	1.880	1.890	1.810	1.830	1.830	43,800
2023-03-01	1.850	1.890	1.820	1.880	1.880	35,700
2023-02-28	1.830	1.870	1.830	1.870	1.870	31,300
2023-02-27	1.880	1.880	1.810	1.860	1.860	22,800
2023-02-24	1.860	1.870	1.800	1.860	1.860	35,600
2023-02-23	1.860	1.940	1.830	1.870	1.870	44,000
2023-02-22	1.830	1.900	1.830	1.860	1.860	27,600
2023-02-21	1.900	1.920	1.830	1.840	1.840	39,800
2023-02-17	1.940	1.940	1.860	1.910	1.910	50,600
2023-02-16	1.980	1.980	1.890	1.920	1.920	63,800
2023-02-15	1.900	1.960	1.800	1.960	1.960	117,900
2023-02-14	1.840	1.900	1.780	1.860	1.860	109,600
2023-02-13	1.850	1.920	1.850	1.860	1.860	61,800
2023-02-10	1.990	1.990	1.870	1.890	1.890	131,200
2023-02-09	2.030	2.070	1.970	1.970	1.970	79,400
2023-02-08	2.130	2.140	2.050	2.060	2.060	107,000
2023-02-07	2.100	2.130	2.080	2.130	2.130	64,300
2023-02-06	2.070	2.140	2.070	2.130	2.130	82,300
2023-02-03	2.150	2.170	2.100	2.130	2.130	73,700
2023-02-02	2.150	2.210	2.080	2.150	2.150	89,000
2023-02-01	2.140	2.140	2.030	2.070	2.070	87,100
2023-01-31	2.130	2.240	2.090	2.120	2.120	233,400
2023-01-30	2.280	2.380	2.260	2.290	2.290	86,300
2023-01-27	2.180	2.280	2.130	2.220	2.220	83,400
2023-01-26	2.170	2.240	2.160	2.160	2.160	102,300
2023-01-25	2.050	2.120	2.040	2.120	2.120	76,500
2023-01-24	2.070	2.080	2.040	2.080	2.080	26,900
2023-01-23	2.050	2.090	2.000	2.050	2.050	113,600
2023-01-20	1.970	2.030	1.970	2.010	2.010	44,900
2023-01-19	2.000	2.020	1.980	1.990	1.990	21,300
2023-01-18	2.000	2.020	1.980	2.010	2.010	16,900
2023-01-17	2.010	2.020	1.980	1.990	1.990	26,800
2023-01-16	2.010	2.010	1.950	1.960	1.960	56,000
2023-01-13	2.030	2.060	1.960	1.960	1.960	69,300
2023-01-12	2.000	2.050	1.990	2.030	2.030	28,600
2023-01-11	2.040	2.050	1.980	2.050	2.050	45,900
2023-01-10	1.950	2.050	1.950	2.010	2.010	60,700
2023-01-09	1.980	2.020	1.900	2.020	2.020	53,500
2023-01-06	2.040	2.040	1.970	1.980	1.980	24,900
2023-01-05	2.030	2.080	1.990	2.020	2.020	27,700
2023-01-04	2.040	2.110	2.030	2.050	2.050	32,600
2023-01-03	2.090	2.150	2.010	2.090	2.090	23,800
2022-12-30	2.050	2.090	1.960	2.090	2.090	58,400
2022-12-29	1.960	2.010	1.860	2.010	2.010	86,100
2022-12-28	1.930	2.020	1.880	1.900	1.900	73,900
2022-12-23	2.000	2.040	1.930	1.970	1.970	44,200
2022-12-22	2.000	2.040	1.970	2.030	2.030	42,600
2022-12-21	1.990	2.030	1.950	1.980	1.980	65,400
2022-12-20	2.010	2.050	1.910	2.020	2.020	37,200

← NewerPage 16 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.