High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.070 | 3.120 | 3.030 | 3.110 | 3.110 | 14,100 |
| 2026-07-20 | 3.180 | 3.200 | 3.050 | 3.060 | 3.060 | 29,400 |
| 2026-07-17 | 3.010 | 3.170 | 2.940 | 3.150 | 3.150 | 58,300 |
| 2026-07-16 | 3.060 | 3.060 | 2.950 | 2.990 | 2.990 | 43,200 |
| 2026-07-15 | 3.050 | 3.110 | 3.030 | 3.060 | 3.060 | 35,300 |
| 2026-07-14 | 3.100 | 3.100 | 3.010 | 3.050 | 3.050 | 78,900 |
| 2026-07-13 | 3.100 | 3.130 | 3.100 | 3.100 | 3.100 | 145,500 |
| 2026-07-10 | 3.140 | 3.140 | 3.110 | 3.120 | 3.120 | 11,600 |
| 2026-07-09 | 3.180 | 3.180 | 3.130 | 3.150 | 3.150 | 13,500 |
| 2026-07-08 | 3.170 | 3.170 | 3.130 | 3.140 | 3.140 | 15,300 |
| 2026-07-07 | 3.280 | 3.280 | 3.150 | 3.190 | 3.190 | 56,500 |
| 2026-07-06 | 3.200 | 3.260 | 3.200 | 3.200 | 3.200 | 23,100 |
| 2026-07-03 | 3.230 | 3.260 | 3.230 | 3.250 | 3.250 | 6,700 |
| 2026-07-02 | 3.220 | 3.350 | 3.220 | 3.230 | 3.230 | 91,900 |
| 2026-06-30 | 3.210 | 3.270 | 3.210 | 3.230 | 3.230 | 61,500 |
| 2026-06-29 | 3.190 | 3.270 | 3.190 | 3.240 | 3.240 | 34,200 |
| 2026-06-26 | 3.150 | 3.230 | 3.110 | 3.190 | 3.190 | 24,900 |
| 2026-06-25 | 3.160 | 3.160 | 3.100 | 3.120 | 3.120 | 56,800 |
| 2026-06-24 | 3.170 | 3.210 | 3.150 | 3.150 | 3.150 | 65,200 |
| 2026-06-23 | 3.250 | 3.250 | 3.150 | 3.150 | 3.150 | 71,300 |
| 2026-06-22 | 3.340 | 3.360 | 3.240 | 3.240 | 3.240 | 72,800 |
| 2026-06-19 | 3.270 | 3.340 | 3.270 | 3.320 | 3.320 | 13,800 |
| 2026-06-18 | 3.330 | 3.370 | 3.260 | 3.270 | 3.270 | 84,600 |
| 2026-06-17 | 3.560 | 3.570 | 3.320 | 3.340 | 3.340 | 105,800 |
| 2026-06-16 | 3.570 | 3.700 | 3.410 | 3.530 | 3.530 | 344,700 |
| 2026-06-15 | 3.250 | 3.290 | 3.150 | 3.180 | 3.180 | 88,600 |
| 2026-06-12 | 3.250 | 3.260 | 3.210 | 3.230 | 3.230 | 26,200 |
| 2026-06-11 | 3.200 | 3.280 | 3.200 | 3.245 | 3.245 | 68,200 |
| 2026-06-10 | 3.280 | 3.280 | 3.200 | 3.240 | 3.240 | 16,100 |
| 2026-06-09 | 3.240 | 3.340 | 3.230 | 3.270 | 3.270 | 126,800 |
| 2026-06-08 | 3.220 | 3.320 | 3.220 | 3.250 | 3.250 | 14,600 |
| 2026-06-05 | 3.350 | 3.350 | 3.200 | 3.220 | 3.220 | 43,900 |
| 2026-06-04 | 3.230 | 3.370 | 3.230 | 3.310 | 3.310 | 18,200 |
| 2026-06-03 | 3.340 | 3.340 | 3.220 | 3.230 | 3.230 | 31,600 |
| 2026-06-02 | 3.330 | 3.350 | 3.280 | 3.300 | 3.300 | 43,700 |
| 2026-06-01 | 3.430 | 3.430 | 3.360 | 3.360 | 3.360 | 23,200 |
| 2026-05-29 | 3.450 | 3.495 | 3.390 | 3.400 | 3.400 | 54,500 |
| 2026-05-28 | 3.300 | 3.500 | 3.280 | 3.440 | 3.440 | 76,600 |
| 2026-05-27 | 3.250 | 3.330 | 3.230 | 3.300 | 3.300 | 34,300 |
| 2026-05-26 | 3.290 | 3.330 | 3.250 | 3.275 | 3.275 | 53,000 |
| 2026-05-25 | 3.290 | 3.450 | 3.280 | 3.280 | 3.280 | 31,700 |
| 2026-05-22 | 3.390 | 3.390 | 3.270 | 3.300 | 3.300 | 16,200 |
| 2026-05-21 | 3.320 | 3.370 | 3.300 | 3.370 | 3.370 | 32,400 |
| 2026-05-20 | 3.300 | 3.340 | 3.250 | 3.300 | 3.300 | 49,700 |
| 2026-05-19 | 3.220 | 3.280 | 3.210 | 3.250 | 3.250 | 18,200 |
| 2026-05-15 | 3.290 | 3.380 | 3.240 | 3.330 | 3.330 | 32,200 |
| 2026-05-14 | 3.300 | 3.330 | 3.230 | 3.270 | 3.270 | 34,800 |
| 2026-05-13 | 3.300 | 3.350 | 3.300 | 3.310 | 3.310 | 11,500 |
| 2026-05-12 | 3.460 | 3.460 | 3.280 | 3.330 | 3.330 | 48,500 |
| 2026-05-11 | 3.470 | 3.530 | 3.410 | 3.410 | 3.410 | 60,800 |
| 2026-05-08 | 3.370 | 3.460 | 3.360 | 3.460 | 3.460 | 18,900 |
| 2026-05-07 | 3.430 | 3.480 | 3.360 | 3.380 | 3.380 | 29,100 |
| 2026-05-06 | 3.240 | 3.470 | 3.200 | 3.400 | 3.400 | 107,200 |
| 2026-05-05 | 3.350 | 3.350 | 3.210 | 3.220 | 3.220 | 36,400 |
| 2026-05-04 | 3.270 | 3.340 | 3.270 | 3.310 | 3.310 | 14,100 |
| 2026-05-01 | 3.310 | 3.360 | 3.300 | 3.330 | 3.330 | 13,200 |
| 2026-04-30 | 3.300 | 3.350 | 3.300 | 3.310 | 3.310 | 11,400 |
| 2026-04-29 | 3.380 | 3.380 | 3.260 | 3.300 | 3.300 | 34,300 |
| 2026-04-28 | 3.470 | 3.480 | 3.430 | 3.450 | 3.450 | 22,100 |
| 2026-04-27 | 3.370 | 3.490 | 3.330 | 3.470 | 3.470 | 51,200 |
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.