High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 5.740 | 6.000 | 5.740 | 5.870 | 5.870 | 175,656 |
| 2022-03-31 | 6.210 | 6.210 | 5.650 | 5.690 | 5.690 | 41,889 |
| 2022-03-30 | 6.000 | 6.250 | 5.890 | 6.070 | 6.070 | 68,102 |
| 2022-03-29 | 5.960 | 6.000 | 5.630 | 5.900 | 5.900 | 53,752 |
| 2022-03-28 | 6.220 | 6.360 | 5.840 | 5.950 | 5.950 | 37,585 |
| 2022-03-25 | 6.010 | 6.350 | 5.780 | 6.350 | 6.350 | 142,991 |
| 2022-03-24 | 5.480 | 5.810 | 5.390 | 5.740 | 5.740 | 40,334 |
| 2022-03-23 | 5.580 | 5.600 | 5.400 | 5.450 | 5.450 | 40,756 |
| 2022-03-22 | 5.630 | 5.630 | 5.540 | 5.580 | 5.580 | 18,626 |
| 2022-03-21 | 5.560 | 5.650 | 5.450 | 5.650 | 5.650 | 30,654 |
| 2022-03-18 | 6.140 | 6.140 | 5.480 | 5.600 | 5.600 | 66,733 |
| 2022-03-17 | 5.900 | 6.120 | 5.850 | 6.050 | 6.050 | 42,250 |
| 2022-03-16 | 5.850 | 5.900 | 5.730 | 5.900 | 5.900 | 80,324 |
| 2022-03-15 | 5.870 | 5.900 | 5.750 | 5.800 | 5.800 | 27,868 |
| 2022-03-14 | 5.320 | 5.800 | 5.260 | 5.800 | 5.800 | 44,885 |
| 2022-03-11 | 5.710 | 5.730 | 5.450 | 5.510 | 5.510 | 35,101 |
| 2022-03-10 | 5.450 | 5.860 | 5.450 | 5.730 | 5.730 | 26,533 |
| 2022-03-09 | 5.600 | 6.100 | 5.350 | 5.810 | 5.810 | 216,186 |
| 2022-03-08 | 5.000 | 5.350 | 4.940 | 5.240 | 5.240 | 93,996 |
| 2022-03-07 | 5.140 | 5.260 | 4.920 | 4.940 | 4.940 | 107,521 |
| 2022-03-04 | 5.200 | 5.340 | 5.090 | 5.190 | 5.190 | 42,918 |
| 2022-03-03 | 5.450 | 5.450 | 5.210 | 5.230 | 5.230 | 32,908 |
| 2022-03-02 | 5.400 | 5.450 | 5.370 | 5.420 | 5.420 | 34,506 |
| 2022-03-01 | 5.580 | 5.600 | 5.400 | 5.450 | 5.450 | 40,763 |
| 2022-02-28 | 5.690 | 5.690 | 5.430 | 5.510 | 5.510 | 32,499 |
| 2022-02-25 | 5.750 | 5.750 | 5.470 | 5.580 | 5.580 | 41,918 |
| 2022-02-24 | 5.150 | 5.750 | 5.150 | 5.740 | 5.740 | 137,045 |
| 2022-02-23 | 5.790 | 5.900 | 5.480 | 5.570 | 5.570 | 51,121 |
| 2022-02-22 | 5.700 | 5.730 | 5.410 | 5.490 | 5.490 | 127,870 |
| 2022-02-18 | 6.410 | 6.530 | 6.060 | 6.060 | 6.060 | 84,444 |
| 2022-02-17 | 6.680 | 6.710 | 6.410 | 6.430 | 6.430 | 34,127 |
| 2022-02-16 | 7.000 | 7.080 | 6.660 | 6.680 | 6.680 | 42,988 |
| 2022-02-15 | 7.020 | 7.220 | 6.850 | 7.000 | 7.000 | 64,049 |
| 2022-02-14 | 7.050 | 7.190 | 6.710 | 6.780 | 6.780 | 112,367 |
| 2022-02-11 | 6.710 | 7.440 | 6.280 | 7.300 | 7.300 | 303,670 |
| 2022-02-10 | 6.060 | 7.510 | 5.910 | 6.670 | 6.670 | 447,188 |
| 2022-02-09 | 5.550 | 6.270 | 5.540 | 6.250 | 6.250 | 105,743 |
| 2022-02-08 | 5.100 | 5.560 | 5.050 | 5.540 | 5.540 | 68,677 |
| 2022-02-07 | 5.110 | 5.200 | 4.980 | 5.030 | 5.030 | 43,814 |
| 2022-02-04 | 5.240 | 5.240 | 5.010 | 5.170 | 5.170 | 35,712 |
| 2022-02-03 | 5.160 | 5.160 | 4.970 | 5.010 | 5.010 | 49,772 |
| 2022-02-02 | 5.490 | 5.490 | 5.100 | 5.170 | 5.170 | 41,925 |
| 2022-02-01 | 5.180 | 5.460 | 5.070 | 5.460 | 5.460 | 76,408 |
| 2022-01-31 | 5.210 | 5.330 | 5.180 | 5.280 | 5.280 | 48,992 |
| 2022-01-28 | 5.200 | 5.250 | 5.040 | 5.200 | 5.200 | 66,445 |
| 2022-01-27 | 5.110 | 5.290 | 5.000 | 5.040 | 5.040 | 54,374 |
| 2022-01-26 | 5.700 | 5.770 | 5.200 | 5.330 | 5.330 | 336,284 |
| 2022-01-25 | 4.850 | 5.500 | 4.850 | 5.390 | 5.390 | 41,464 |
| 2022-01-24 | 5.020 | 5.040 | 4.650 | 5.000 | 5.000 | 83,263 |
| 2022-01-21 | 5.300 | 5.360 | 5.120 | 5.150 | 5.150 | 51,315 |
| 2022-01-20 | 5.550 | 5.690 | 5.330 | 5.330 | 5.330 | 66,120 |
| 2022-01-19 | 5.680 | 5.720 | 5.500 | 5.500 | 5.500 | 33,756 |
| 2022-01-18 | 5.900 | 5.950 | 5.660 | 5.660 | 5.660 | 59,623 |
| 2022-01-17 | 5.950 | 6.250 | 5.950 | 6.000 | 6.000 | 19,262 |
| 2022-01-14 | 5.700 | 6.030 | 5.640 | 6.000 | 6.000 | 34,073 |
| 2022-01-13 | 5.680 | 5.930 | 5.630 | 5.670 | 5.670 | 27,969 |
| 2022-01-12 | 5.620 | 5.850 | 5.620 | 5.750 | 5.750 | 46,273 |
| 2022-01-11 | 5.800 | 5.850 | 5.620 | 5.620 | 5.620 | 41,307 |
| 2022-01-10 | 5.750 | 5.800 | 5.520 | 5.750 | 5.750 | 44,576 |
| 2022-01-07 | 5.760 | 6.000 | 5.710 | 5.770 | 5.770 | 57,043 |
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.