High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.760 | 6.000 | 5.710 | 5.770 | 5.770 | 57,043 |
| 2022-01-06 | 5.600 | 5.790 | 5.350 | 5.670 | 5.670 | 76,070 |
| 2022-01-05 | 5.750 | 5.900 | 5.490 | 5.540 | 5.540 | 77,916 |
| 2022-01-04 | 5.900 | 5.900 | 5.550 | 5.720 | 5.720 | 102,054 |
| 2021-12-31 | 5.440 | 5.500 | 5.360 | 5.370 | 5.370 | 54,477 |
| 2021-12-30 | 5.600 | 5.600 | 5.450 | 5.500 | 5.500 | 122,945 |
| 2021-12-29 | 5.760 | 5.850 | 5.540 | 5.600 | 5.600 | 161,685 |
| 2021-12-24 | 6.110 | 6.200 | 6.000 | 6.020 | 6.020 | 16,279 |
| 2021-12-23 | 5.990 | 6.110 | 5.880 | 6.020 | 6.020 | 69,940 |
| 2021-12-22 | 6.000 | 6.240 | 5.870 | 5.960 | 5.960 | 66,880 |
| 2021-12-21 | 5.830 | 6.210 | 5.830 | 5.990 | 5.990 | 34,134 |
| 2021-12-20 | 5.800 | 6.010 | 5.580 | 5.840 | 5.840 | 125,749 |
| 2021-12-17 | 6.040 | 6.130 | 5.710 | 5.910 | 5.910 | 91,835 |
| 2021-12-16 | 6.580 | 6.580 | 6.050 | 6.090 | 6.090 | 45,837 |
| 2021-12-15 | 6.350 | 6.750 | 6.160 | 6.370 | 6.370 | 44,987 |
| 2021-12-14 | 6.550 | 6.655 | 6.230 | 6.270 | 6.270 | 97,367 |
| 2021-12-13 | 7.100 | 7.100 | 6.570 | 6.650 | 6.650 | 101,932 |
| 2021-12-10 | 6.980 | 7.140 | 6.700 | 7.140 | 7.140 | 85,255 |
| 2021-12-09 | 7.420 | 7.420 | 6.820 | 6.970 | 6.970 | 46,608 |
| 2021-12-08 | 7.380 | 7.380 | 7.150 | 7.270 | 7.270 | 33,671 |
| 2021-12-07 | 7.130 | 7.490 | 7.130 | 7.420 | 7.420 | 84,524 |
| 2021-12-06 | 6.850 | 7.200 | 6.600 | 7.140 | 7.140 | 105,552 |
| 2021-12-03 | 7.250 | 7.400 | 6.960 | 7.030 | 7.030 | 127,416 |
| 2021-12-02 | 7.400 | 7.680 | 7.340 | 7.460 | 7.460 | 68,676 |
| 2021-12-01 | 7.790 | 7.940 | 7.410 | 7.620 | 7.620 | 76,807 |
| 2021-11-30 | 7.800 | 7.970 | 7.480 | 7.960 | 7.960 | 69,010 |
| 2021-11-29 | 7.840 | 7.990 | 7.610 | 7.990 | 7.990 | 99,037 |
| 2021-11-26 | 8.300 | 8.300 | 7.880 | 8.020 | 8.020 | 70,848 |
| 2021-11-25 | 8.300 | 8.490 | 8.300 | 8.490 | 8.490 | 7,910 |
| 2021-11-24 | 8.250 | 8.600 | 8.250 | 8.390 | 8.390 | 53,543 |
| 2021-11-23 | 8.260 | 8.540 | 8.200 | 8.500 | 8.500 | 137,237 |
| 2021-11-22 | 7.650 | 8.700 | 7.400 | 8.500 | 8.500 | 117,197 |
| 2021-11-19 | 7.790 | 8.100 | 7.670 | 7.760 | 7.760 | 90,748 |
| 2021-11-18 | 8.450 | 8.450 | 7.760 | 7.770 | 7.770 | 213,395 |
| 2021-11-17 | 9.250 | 9.500 | 8.610 | 8.800 | 8.800 | 133,748 |
| 2021-11-16 | 9.710 | 9.710 | 9.060 | 9.500 | 9.500 | 149,327 |
| 2021-11-15 | 9.850 | 10.000 | 9.250 | 9.825 | 9.825 | 190,902 |
| 2021-11-12 | 8.640 | 9.950 | 8.630 | 9.830 | 9.830 | 629,786 |
| 2021-11-11 | 8.310 | 8.630 | 8.250 | 8.620 | 8.620 | 159,726 |
| 2021-11-10 | 8.100 | 8.370 | 8.050 | 8.310 | 8.310 | 136,590 |
| 2021-11-09 | 7.780 | 8.240 | 7.780 | 8.240 | 8.240 | 165,337 |
| 2021-11-08 | 7.950 | 8.060 | 7.580 | 8.050 | 8.050 | 176,076 |
| 2021-11-05 | 8.200 | 8.600 | 7.750 | 7.970 | 7.970 | 210,272 |
| 2021-11-04 | 7.440 | 8.190 | 7.360 | 8.050 | 8.050 | 114,616 |
| 2021-11-03 | 7.290 | 7.570 | 7.250 | 7.560 | 7.560 | 117,078 |
| 2021-11-02 | 7.170 | 7.310 | 7.020 | 7.310 | 7.310 | 97,148 |
| 2021-11-01 | 6.710 | 7.150 | 6.710 | 7.140 | 7.140 | 64,863 |
| 2021-10-29 | 6.610 | 6.760 | 6.610 | 6.720 | 6.720 | 18,685 |
| 2021-10-28 | 7.000 | 7.000 | 6.550 | 6.750 | 6.750 | 52,752 |
| 2021-10-27 | 6.720 | 6.800 | 6.550 | 6.740 | 6.740 | 46,130 |
| 2021-10-26 | 6.750 | 6.880 | 6.600 | 6.600 | 6.600 | 53,771 |
| 2021-10-25 | 7.030 | 7.030 | 6.750 | 6.750 | 6.750 | 99,087 |
| 2021-10-22 | 7.150 | 7.150 | 6.830 | 6.950 | 6.950 | 85,896 |
| 2021-10-21 | 7.350 | 7.400 | 7.090 | 7.180 | 7.180 | 51,658 |
| 2021-10-20 | 7.400 | 7.500 | 7.220 | 7.400 | 7.400 | 51,162 |
| 2021-10-19 | 7.120 | 7.580 | 7.120 | 7.380 | 7.380 | 94,964 |
| 2021-10-18 | 6.990 | 7.250 | 6.990 | 7.170 | 7.170 | 42,355 |
| 2021-10-15 | 7.150 | 7.150 | 6.830 | 6.970 | 6.970 | 71,415 |
| 2021-10-14 | 7.170 | 7.240 | 7.010 | 7.040 | 7.040 | 46,486 |
← NewerPage 21 of 21 · 1,259 trading days
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.