High Tide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.940	1.940	1.860	1.900	1.900	69,113
2022-09-22	1.870	1.990	1.870	1.930	1.930	136,337
2022-09-21	1.890	1.950	1.840	1.900	1.900	51,818
2022-09-20	1.960	1.990	1.850	1.850	1.850	58,807
2022-09-19	1.900	1.980	1.900	1.970	1.970	152,132
2022-09-16	1.940	1.980	1.880	1.970	1.970	132,756
2022-09-15	1.970	2.050	1.880	1.940	1.940	249,147
2022-09-14	1.860	1.930	1.840	1.900	1.900	171,954
2022-09-13	1.970	1.970	1.900	1.930	1.930	61,673
2022-09-12	1.980	1.980	1.900	1.970	1.970	31,618
2022-09-09	1.890	1.970	1.860	1.970	1.970	32,340
2022-09-08	1.810	1.870	1.810	1.870	1.870	14,164
2022-09-07	1.820	1.850	1.790	1.830	1.830	24,204
2022-09-06	1.830	1.880	1.810	1.840	1.840	12,585
2022-09-02	1.900	1.950	1.870	1.870	1.870	42,148
2022-09-01	1.900	1.950	1.870	1.900	1.900	24,300
2022-08-31	1.900	1.930	1.890	1.930	1.930	70,404
2022-08-30	1.900	1.920	1.840	1.870	1.870	23,731
2022-08-29	1.840	1.910	1.790	1.880	1.880	50,695
2022-08-26	1.920	1.940	1.850	1.870	1.870	17,699
2022-08-25	1.820	1.950	1.820	1.940	1.940	20,322
2022-08-24	1.770	1.820	1.750	1.810	1.810	20,740
2022-08-23	1.850	1.850	1.770	1.770	1.770	32,256
2022-08-22	1.840	1.890	1.770	1.830	1.830	66,737
2022-08-19	1.970	1.970	1.850	1.850	1.850	44,874
2022-08-18	1.870	1.930	1.850	1.900	1.900	68,605
2022-08-17	1.890	1.920	1.850	1.870	1.870	34,031
2022-08-16	1.980	1.980	1.890	1.900	1.900	81,315
2022-08-15	1.870	1.960	1.870	1.910	1.910	85,380
2022-08-12	1.860	1.900	1.860	1.880	1.880	32,429
2022-08-11	1.860	1.890	1.860	1.880	1.880	22,739
2022-08-10	1.890	1.890	1.820	1.840	1.840	29,560
2022-08-09	1.850	1.870	1.830	1.850	1.850	64,609
2022-08-08	1.850	1.950	1.830	1.880	1.880	91,385
2022-08-05	1.860	1.870	1.810	1.840	1.840	35,197
2022-08-04	1.910	1.910	1.850	1.860	1.860	28,083
2022-08-03	1.910	1.910	1.850	1.860	1.860	48,279
2022-08-02	1.940	1.940	1.850	1.850	1.850	48,057
2022-07-29	1.920	1.920	1.810	1.840	1.840	63,717
2022-07-28	1.800	1.850	1.760	1.830	1.830	96,505
2022-07-27	1.880	1.900	1.810	1.850	1.850	112,675
2022-07-26	2.080	2.080	1.840	1.850	1.850	110,879
2022-07-25	2.100	2.100	2.000	2.000	2.000	93,725
2022-07-22	2.120	2.120	2.020	2.050	2.050	38,815
2022-07-21	2.090	2.130	2.050	2.060	2.060	110,194
2022-07-20	2.110	2.110	2.000	2.060	2.060	227,139
2022-07-19	2.180	2.180	2.070	2.110	2.110	385,394
2022-07-18	2.660	2.730	2.660	2.720	2.720	24,725
2022-07-15	2.830	2.840	2.700	2.750	2.750	33,397
2022-07-14	2.800	2.890	2.670	2.860	2.860	30,427
2022-07-13	2.650	2.770	2.650	2.740	2.740	10,151
2022-07-12	2.780	2.900	2.680	2.680	2.680	21,066
2022-07-11	3.240	3.240	2.810	2.840	2.840	26,130
2022-07-08	3.000	3.160	2.910	3.030	3.030	19,979
2022-07-07	2.840	2.940	2.750	2.920	2.920	58,702
2022-07-06	2.680	2.720	2.610	2.720	2.720	10,142
2022-07-05	2.550	2.750	2.550	2.750	2.750	14,655
2022-07-04	2.610	2.650	2.600	2.600	2.600	5,423
2022-06-30	2.450	2.600	2.450	2.600	2.600	12,530
2022-06-29	2.620	2.620	2.450	2.530	2.530	28,612

← NewerPage 18 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.