High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 2.810 | 2.810 | 2.610 | 2.640 | 2.640 | 12,430 |
| 2022-06-27 | 2.730 | 2.790 | 2.650 | 2.750 | 2.750 | 14,598 |
| 2022-06-24 | 2.740 | 2.790 | 2.700 | 2.710 | 2.710 | 17,546 |
| 2022-06-23 | 2.750 | 2.760 | 2.650 | 2.740 | 2.740 | 41,385 |
| 2022-06-22 | 2.650 | 2.770 | 2.650 | 2.680 | 2.680 | 26,179 |
| 2022-06-21 | 2.820 | 2.820 | 2.650 | 2.720 | 2.720 | 17,078 |
| 2022-06-20 | 2.710 | 2.800 | 2.570 | 2.700 | 2.700 | 27,028 |
| 2022-06-17 | 2.550 | 2.800 | 2.550 | 2.650 | 2.650 | 108,274 |
| 2022-06-16 | 2.500 | 2.600 | 2.490 | 2.590 | 2.590 | 36,206 |
| 2022-06-15 | 2.800 | 2.840 | 2.580 | 2.630 | 2.630 | 102,002 |
| 2022-06-14 | 2.800 | 2.900 | 2.700 | 2.740 | 2.740 | 48,221 |
| 2022-06-13 | 2.990 | 2.990 | 2.720 | 2.800 | 2.800 | 69,298 |
| 2022-06-10 | 3.010 | 3.100 | 2.850 | 3.020 | 3.020 | 39,988 |
| 2022-06-09 | 3.250 | 3.290 | 3.010 | 3.010 | 3.010 | 60,975 |
| 2022-06-08 | 3.290 | 3.420 | 3.220 | 3.270 | 3.270 | 29,172 |
| 2022-06-07 | 3.330 | 3.400 | 3.230 | 3.240 | 3.240 | 45,287 |
| 2022-06-06 | 3.320 | 3.470 | 3.200 | 3.210 | 3.210 | 20,952 |
| 2022-06-03 | 3.340 | 3.420 | 3.310 | 3.330 | 3.330 | 21,712 |
| 2022-06-02 | 3.280 | 3.480 | 3.250 | 3.480 | 3.480 | 36,627 |
| 2022-06-01 | 3.610 | 3.640 | 3.310 | 3.330 | 3.330 | 51,262 |
| 2022-05-31 | 3.600 | 3.620 | 3.350 | 3.520 | 3.520 | 35,608 |
| 2022-05-30 | 3.400 | 3.650 | 3.370 | 3.650 | 3.650 | 18,948 |
| 2022-05-27 | 3.430 | 3.460 | 3.310 | 3.420 | 3.420 | 47,167 |
| 2022-05-26 | 3.040 | 3.430 | 3.040 | 3.430 | 3.430 | 99,854 |
| 2022-05-25 | 3.080 | 3.200 | 3.080 | 3.140 | 3.140 | 12,694 |
| 2022-05-24 | 3.200 | 3.200 | 2.980 | 3.020 | 3.020 | 52,848 |
| 2022-05-20 | 3.090 | 3.260 | 3.050 | 3.230 | 3.230 | 30,643 |
| 2022-05-19 | 3.140 | 3.140 | 2.950 | 2.980 | 2.980 | 42,235 |
| 2022-05-18 | 3.440 | 3.440 | 2.930 | 2.970 | 2.970 | 41,256 |
| 2022-05-17 | 3.090 | 3.560 | 3.000 | 3.380 | 3.380 | 182,824 |
| 2022-05-16 | 2.300 | 2.950 | 2.300 | 2.950 | 2.950 | 218,504 |
| 2022-05-13 | 2.700 | 2.940 | 2.230 | 2.240 | 2.240 | 641,434 |
| 2022-05-12 | 2.730 | 2.730 | 2.520 | 2.550 | 2.550 | 138,815 |
| 2022-05-11 | 3.200 | 3.200 | 2.760 | 2.760 | 2.760 | 140,145 |
| 2022-05-10 | 3.550 | 3.690 | 3.140 | 3.140 | 3.140 | 64,853 |
| 2022-05-09 | 3.800 | 3.800 | 3.360 | 3.490 | 3.490 | 84,443 |
| 2022-05-06 | 4.130 | 4.150 | 3.730 | 3.840 | 3.840 | 127,885 |
| 2022-05-05 | 4.350 | 4.350 | 4.130 | 4.130 | 4.130 | 25,031 |
| 2022-05-04 | 4.510 | 4.670 | 4.360 | 4.430 | 4.430 | 90,284 |
| 2022-05-03 | 4.490 | 4.700 | 4.490 | 4.520 | 4.520 | 23,224 |
| 2022-05-02 | 4.500 | 4.640 | 4.500 | 4.570 | 4.570 | 14,373 |
| 2022-04-29 | 4.380 | 4.720 | 4.380 | 4.550 | 4.550 | 21,794 |
| 2022-04-28 | 4.520 | 4.520 | 4.340 | 4.480 | 4.480 | 36,551 |
| 2022-04-27 | 4.500 | 4.710 | 4.420 | 4.500 | 4.500 | 95,079 |
| 2022-04-26 | 4.730 | 4.830 | 4.470 | 4.580 | 4.580 | 43,399 |
| 2022-04-25 | 4.900 | 4.900 | 4.600 | 4.700 | 4.700 | 41,171 |
| 2022-04-22 | 5.000 | 5.000 | 4.760 | 4.770 | 4.770 | 32,474 |
| 2022-04-21 | 5.000 | 5.050 | 4.930 | 4.960 | 4.960 | 16,098 |
| 2022-04-20 | 5.260 | 5.260 | 4.930 | 4.970 | 4.970 | 23,030 |
| 2022-04-19 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 12,635 |
| 2022-04-18 | 5.040 | 5.150 | 4.950 | 4.950 | 4.950 | 31,572 |
| 2022-04-14 | 5.290 | 5.290 | 5.070 | 5.090 | 5.090 | 25,625 |
| 2022-04-13 | 5.160 | 5.220 | 5.140 | 5.150 | 5.150 | 12,957 |
| 2022-04-12 | 5.270 | 5.350 | 5.140 | 5.140 | 5.140 | 31,024 |
| 2022-04-11 | 5.410 | 5.470 | 5.150 | 5.290 | 5.290 | 42,447 |
| 2022-04-08 | 5.450 | 5.650 | 5.310 | 5.540 | 5.540 | 195,154 |
| 2022-04-07 | 5.570 | 5.750 | 5.350 | 5.500 | 5.500 | 182,106 |
| 2022-04-06 | 5.850 | 5.850 | 5.450 | 5.520 | 5.520 | 59,333 |
| 2022-04-05 | 5.930 | 5.930 | 5.750 | 5.820 | 5.820 | 23,526 |
| 2022-04-04 | 5.760 | 5.980 | 5.760 | 5.960 | 5.960 | 58,881 |
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.