High Tide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.080	2.090	1.960	2.000	2.000	52,800
2022-12-16	1.970	2.090	1.900	2.090	2.090	79,000
2022-12-15	2.060	2.060	1.940	1.980	1.980	65,800
2022-12-14	2.100	2.100	2.020	2.020	2.020	42,300
2022-12-13	2.130	2.160	2.040	2.100	2.100	58,000
2022-12-12	2.100	2.150	2.070	2.090	2.090	43,300
2022-12-09	2.060	2.180	2.050	2.070	2.070	80,000
2022-12-08	2.110	2.160	2.050	2.080	2.080	52,500
2022-12-07	2.250	2.290	2.110	2.110	2.110	80,000
2022-12-06	2.350	2.430	2.250	2.270	2.270	113,500
2022-12-05	2.320	2.500	2.320	2.410	2.410	76,900
2022-12-02	2.400	2.420	2.230	2.330	2.330	119,300
2022-12-01	2.500	2.560	2.380	2.440	2.440	111,000
2022-11-30	2.500	2.650	2.380	2.510	2.510	124,200
2022-11-29	2.430	2.550	2.260	2.550	2.550	200,700
2022-11-28	2.500	2.550	2.150	2.470	2.470	323,600
2022-11-25	2.510	2.550	2.470	2.510	2.510	34,700
2022-11-24	2.500	2.580	2.450	2.490	2.490	25,300
2022-11-23	2.680	2.710	2.380	2.500	2.500	285,300
2022-11-22	2.680	2.980	2.500	2.610	2.610	226,900
2022-11-21	2.450	2.590	2.400	2.530	2.530	74,800
2022-11-18	2.170	2.420	2.170	2.400	2.400	183,200
2022-11-17	2.290	2.350	2.170	2.180	2.180	81,900
2022-11-16	2.170	2.320	2.070	2.310	2.310	106,600
2022-11-15	1.980	2.210	1.980	2.210	2.210	119,100
2022-11-14	1.950	2.030	1.910	2.030	2.030	119,100
2022-11-11	1.830	1.940	1.830	1.930	1.930	63,600
2022-11-10	1.830	1.880	1.750	1.880	1.880	48,900
2022-11-09	1.880	1.880	1.800	1.800	1.800	59,400
2022-11-08	1.850	1.890	1.790	1.830	1.830	31,300
2022-11-07	1.890	1.890	1.820	1.850	1.850	25,300
2022-11-04	1.890	1.890	1.840	1.850	1.850	19,600
2022-11-03	1.850	1.880	1.840	1.880	1.880	31,900
2022-11-02	1.930	1.930	1.840	1.840	1.840	77,900
2022-11-01	1.980	2.010	1.900	1.900	1.900	40,300
2022-10-31	1.900	1.990	1.870	1.980	1.980	109,700
2022-10-28	1.860	1.930	1.860	1.930	1.930	26,400
2022-10-27	1.890	1.930	1.850	1.850	1.850	21,200
2022-10-26	1.920	1.990	1.880	1.890	1.890	48,900
2022-10-25	1.860	1.950	1.850	1.930	1.930	85,100
2022-10-24	1.950	1.980	1.820	1.830	1.830	62,200
2022-10-21	1.960	1.970	1.920	1.940	1.940	16,700
2022-10-20	1.970	2.010	1.930	1.930	1.930	38,900
2022-10-19	2.020	2.020	1.990	1.990	1.990	24,100
2022-10-18	1.980	2.040	1.970	2.020	2.020	51,200
2022-10-17	1.970	2.000	1.940	1.990	1.990	54,400
2022-10-14	1.890	1.970	1.890	1.950	1.950	41,800
2022-10-13	1.890	1.930	1.800	1.930	1.930	64,000
2022-10-12	1.920	1.920	1.870	1.890	1.890	24,700
2022-10-11	2.020	2.020	1.870	1.880	1.880	142,877
2022-10-07	2.030	2.120	1.950	1.990	1.990	202,416
2022-10-06	1.930	2.120	1.890	2.070	2.070	212,550
2022-10-05	1.920	1.930	1.860	1.920	1.920	141,460
2022-10-04	1.920	1.950	1.890	1.920	1.920	73,578
2022-10-03	1.910	1.970	1.900	1.900	1.900	51,396
2022-09-30	1.890	1.940	1.870	1.910	1.910	53,736
2022-09-29	1.890	1.910	1.830	1.900	1.900	44,949
2022-09-28	1.940	1.940	1.900	1.910	1.910	142,960
2022-09-27	1.910	1.950	1.890	1.920	1.920	171,200
2022-09-26	1.920	1.940	1.870	1.910	1.910	21,981

← NewerPage 17 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.