High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.300 | 3.390 | 3.220 | 3.380 | 3.380 | 25,200 |
| 2026-04-23 | 3.670 | 3.680 | 3.270 | 3.290 | 3.290 | 97,300 |
| 2026-04-22 | 3.300 | 3.570 | 3.290 | 3.540 | 3.540 | 113,400 |
| 2026-04-21 | 3.340 | 3.370 | 3.260 | 3.270 | 3.270 | 19,600 |
| 2026-04-20 | 3.310 | 3.400 | 3.310 | 3.380 | 3.380 | 30,000 |
| 2026-04-17 | 3.330 | 3.390 | 3.280 | 3.280 | 3.280 | 56,900 |
| 2026-04-16 | 3.490 | 3.490 | 3.300 | 3.320 | 3.320 | 24,300 |
| 2026-04-15 | 3.150 | 3.390 | 3.150 | 3.360 | 3.360 | 70,300 |
| 2026-04-14 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 67,100 |
| 2026-04-13 | 3.150 | 3.230 | 3.150 | 3.210 | 3.210 | 17,900 |
| 2026-04-10 | 3.150 | 3.230 | 3.150 | 3.230 | 3.230 | 19,400 |
| 2026-04-09 | 3.190 | 3.200 | 3.150 | 3.160 | 3.160 | 32,800 |
| 2026-04-08 | 3.220 | 3.280 | 3.180 | 3.190 | 3.190 | 20,000 |
| 2026-04-07 | 3.250 | 3.250 | 3.150 | 3.160 | 3.160 | 35,700 |
| 2026-04-06 | 3.200 | 3.315 | 3.200 | 3.230 | 3.230 | 38,300 |
| 2026-04-02 | 3.100 | 3.250 | 3.100 | 3.220 | 3.220 | 89,300 |
| 2026-04-01 | 3.200 | 3.220 | 3.110 | 3.150 | 3.150 | 36,000 |
| 2026-03-31 | 3.100 | 3.200 | 3.080 | 3.170 | 3.170 | 28,200 |
| 2026-03-30 | 3.120 | 3.160 | 3.080 | 3.100 | 3.100 | 162,400 |
| 2026-03-27 | 3.200 | 3.210 | 3.130 | 3.140 | 3.140 | 31,800 |
| 2026-03-26 | 3.180 | 3.270 | 3.150 | 3.200 | 3.200 | 46,900 |
| 2026-03-25 | 3.180 | 3.220 | 3.160 | 3.210 | 3.210 | 34,400 |
| 2026-03-24 | 3.100 | 3.180 | 3.080 | 3.130 | 3.130 | 50,500 |
| 2026-03-23 | 3.070 | 3.120 | 3.000 | 3.100 | 3.100 | 98,200 |
| 2026-03-20 | 3.180 | 3.190 | 3.010 | 3.090 | 3.090 | 151,600 |
| 2026-03-19 | 3.370 | 3.370 | 3.110 | 3.180 | 3.180 | 163,600 |
| 2026-03-18 | 3.670 | 3.760 | 3.320 | 3.360 | 3.360 | 168,400 |
| 2026-03-17 | 3.490 | 3.500 | 3.360 | 3.360 | 3.360 | 63,900 |
| 2026-03-16 | 3.280 | 3.400 | 3.280 | 3.360 | 3.360 | 31,800 |
| 2026-03-13 | 3.250 | 3.410 | 3.250 | 3.400 | 3.400 | 36,192 |
| 2026-03-12 | 3.340 | 3.390 | 3.300 | 3.310 | 3.310 | 26,911 |
| 2026-03-11 | 3.340 | 3.390 | 3.230 | 3.350 | 3.350 | 29,500 |
| 2026-03-10 | 3.370 | 3.400 | 3.340 | 3.340 | 3.340 | 26,756 |
| 2026-03-09 | 3.320 | 3.350 | 3.240 | 3.350 | 3.350 | 67,472 |
| 2026-03-06 | 3.390 | 3.390 | 3.310 | 3.350 | 3.350 | 31,800 |
| 2026-03-05 | 3.380 | 3.400 | 3.320 | 3.400 | 3.400 | 24,700 |
| 2026-03-04 | 3.390 | 3.420 | 3.350 | 3.380 | 3.380 | 12,700 |
| 2026-03-03 | 3.380 | 3.460 | 3.320 | 3.400 | 3.400 | 120,300 |
| 2026-03-02 | 3.440 | 3.460 | 3.390 | 3.430 | 3.430 | 79,200 |
| 2026-02-27 | 3.570 | 3.600 | 3.430 | 3.440 | 3.440 | 111,400 |
| 2026-02-26 | 3.510 | 3.600 | 3.490 | 3.600 | 3.600 | 69,500 |
| 2026-02-25 | 3.520 | 3.580 | 3.490 | 3.510 | 3.510 | 31,400 |
| 2026-02-24 | 3.400 | 3.570 | 3.350 | 3.510 | 3.510 | 151,600 |
| 2026-02-23 | 3.350 | 3.480 | 3.310 | 3.380 | 3.380 | 165,900 |
| 2026-02-20 | 3.270 | 3.430 | 3.270 | 3.390 | 3.390 | 101,800 |
| 2026-02-19 | 3.230 | 3.290 | 3.200 | 3.280 | 3.280 | 59,200 |
| 2026-02-18 | 3.230 | 3.300 | 3.200 | 3.280 | 3.280 | 38,400 |
| 2026-02-17 | 3.150 | 3.310 | 3.140 | 3.220 | 3.220 | 84,500 |
| 2026-02-13 | 3.130 | 3.230 | 3.130 | 3.160 | 3.160 | 35,200 |
| 2026-02-12 | 3.150 | 3.200 | 3.060 | 3.170 | 3.170 | 107,800 |
| 2026-02-11 | 3.230 | 3.250 | 3.140 | 3.160 | 3.160 | 48,200 |
| 2026-02-10 | 3.280 | 3.300 | 3.200 | 3.230 | 3.230 | 64,100 |
| 2026-02-09 | 3.220 | 3.380 | 3.210 | 3.290 | 3.290 | 67,600 |
| 2026-02-06 | 3.100 | 3.240 | 3.100 | 3.220 | 3.220 | 73,800 |
| 2026-02-05 | 3.180 | 3.250 | 3.110 | 3.110 | 3.110 | 48,600 |
| 2026-02-04 | 3.110 | 3.180 | 3.040 | 3.180 | 3.180 | 97,600 |
| 2026-02-03 | 3.110 | 3.120 | 2.990 | 3.110 | 3.110 | 147,100 |
| 2026-02-02 | 3.200 | 3.200 | 3.050 | 3.080 | 3.080 | 81,400 |
| 2026-01-30 | 3.250 | 3.270 | 3.030 | 3.040 | 3.040 | 265,600 |
| 2026-01-29 | 3.350 | 3.380 | 3.250 | 3.290 | 3.290 | 154,700 |
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.