High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.400 | 3.420 | 3.330 | 3.360 | 3.360 | 75,400 |
| 2026-01-27 | 3.450 | 3.450 | 3.360 | 3.380 | 3.380 | 100,500 |
| 2026-01-26 | 3.550 | 3.550 | 3.420 | 3.430 | 3.430 | 108,800 |
| 2026-01-23 | 3.590 | 3.590 | 3.490 | 3.490 | 3.490 | 66,400 |
| 2026-01-22 | 3.610 | 3.730 | 3.570 | 3.590 | 3.590 | 96,300 |
| 2026-01-21 | 3.540 | 3.620 | 3.530 | 3.600 | 3.600 | 90,900 |
| 2026-01-20 | 3.560 | 3.660 | 3.540 | 3.550 | 3.550 | 56,900 |
| 2026-01-19 | 3.640 | 3.640 | 3.560 | 3.580 | 3.580 | 31,000 |
| 2026-01-16 | 3.490 | 3.610 | 3.490 | 3.570 | 3.570 | 47,600 |
| 2026-01-15 | 3.590 | 3.590 | 3.450 | 3.520 | 3.520 | 75,800 |
| 2026-01-14 | 3.700 | 3.700 | 3.590 | 3.600 | 3.600 | 58,100 |
| 2026-01-13 | 3.800 | 3.800 | 3.690 | 3.710 | 3.710 | 45,600 |
| 2026-01-12 | 3.710 | 3.840 | 3.640 | 3.790 | 3.790 | 85,100 |
| 2026-01-09 | 3.810 | 3.830 | 3.710 | 3.710 | 3.710 | 48,500 |
| 2026-01-08 | 3.700 | 3.770 | 3.670 | 3.720 | 3.720 | 40,100 |
| 2026-01-07 | 3.750 | 3.750 | 3.690 | 3.700 | 3.700 | 51,700 |
| 2026-01-06 | 3.860 | 3.860 | 3.710 | 3.710 | 3.710 | 39,800 |
| 2026-01-05 | 3.850 | 3.960 | 3.780 | 3.820 | 3.820 | 46,500 |
| 2026-01-02 | 3.660 | 3.920 | 3.660 | 3.840 | 3.840 | 112,100 |
| 2025-12-31 | 3.600 | 3.670 | 3.550 | 3.670 | 3.670 | 55,200 |
| 2025-12-30 | 3.670 | 3.700 | 3.610 | 3.610 | 3.610 | 61,500 |
| 2025-12-29 | 3.770 | 3.840 | 3.630 | 3.700 | 3.700 | 87,300 |
| 2025-12-24 | 3.830 | 3.940 | 3.800 | 3.890 | 3.890 | 32,300 |
| 2025-12-23 | 3.780 | 3.920 | 3.780 | 3.830 | 3.830 | 67,700 |
| 2025-12-22 | 3.820 | 3.860 | 3.650 | 3.860 | 3.860 | 117,800 |
| 2025-12-19 | 3.970 | 4.055 | 3.750 | 3.840 | 3.840 | 152,700 |
| 2025-12-18 | 3.820 | 4.130 | 3.800 | 3.850 | 3.850 | 376,700 |
| 2025-12-17 | 4.080 | 4.130 | 3.790 | 3.790 | 3.790 | 191,000 |
| 2025-12-16 | 3.730 | 4.090 | 3.730 | 3.980 | 3.980 | 199,900 |
| 2025-12-15 | 4.060 | 4.060 | 3.740 | 3.740 | 3.740 | 135,200 |
| 2025-12-12 | 3.920 | 4.090 | 3.800 | 4.010 | 4.010 | 319,200 |
| 2025-12-11 | 3.480 | 3.680 | 3.440 | 3.590 | 3.590 | 108,800 |
| 2025-12-10 | 3.520 | 3.520 | 3.410 | 3.460 | 3.460 | 104,000 |
| 2025-12-09 | 3.480 | 3.520 | 3.430 | 3.460 | 3.460 | 70,300 |
| 2025-12-08 | 3.580 | 3.580 | 3.430 | 3.450 | 3.450 | 73,700 |
| 2025-12-05 | 3.630 | 3.630 | 3.450 | 3.490 | 3.490 | 75,300 |
| 2025-12-04 | 3.610 | 3.680 | 3.590 | 3.620 | 3.620 | 57,300 |
| 2025-12-03 | 3.730 | 3.730 | 3.660 | 3.680 | 3.680 | 68,300 |
| 2025-12-02 | 3.670 | 3.780 | 3.620 | 3.700 | 3.700 | 77,300 |
| 2025-12-01 | 3.640 | 3.730 | 3.580 | 3.670 | 3.670 | 85,500 |
| 2025-11-28 | 3.640 | 3.700 | 3.630 | 3.630 | 3.630 | 36,000 |
| 2025-11-27 | 3.700 | 3.710 | 3.670 | 3.680 | 3.680 | 22,100 |
| 2025-11-26 | 3.570 | 3.760 | 3.570 | 3.700 | 3.700 | 117,000 |
| 2025-11-25 | 3.560 | 3.630 | 3.490 | 3.590 | 3.590 | 180,500 |
| 2025-11-24 | 3.700 | 3.740 | 3.550 | 3.550 | 3.550 | 114,800 |
| 2025-11-21 | 3.620 | 3.840 | 3.620 | 3.700 | 3.700 | 50,900 |
| 2025-11-20 | 3.800 | 3.820 | 3.680 | 3.690 | 3.690 | 41,100 |
| 2025-11-19 | 3.840 | 3.850 | 3.730 | 3.800 | 3.800 | 29,300 |
| 2025-11-18 | 3.700 | 3.810 | 3.670 | 3.800 | 3.800 | 43,600 |
| 2025-11-17 | 3.800 | 3.860 | 3.640 | 3.680 | 3.680 | 198,000 |
| 2025-11-14 | 3.980 | 3.980 | 3.770 | 3.800 | 3.800 | 99,000 |
| 2025-11-13 | 4.140 | 4.140 | 4.010 | 4.010 | 4.010 | 47,700 |
| 2025-11-12 | 4.180 | 4.240 | 4.120 | 4.160 | 4.160 | 29,300 |
| 2025-11-11 | 4.180 | 4.220 | 4.150 | 4.160 | 4.160 | 19,000 |
| 2025-11-10 | 4.190 | 4.310 | 4.140 | 4.210 | 4.210 | 46,700 |
| 2025-11-07 | 4.010 | 4.170 | 3.990 | 4.150 | 4.150 | 70,200 |
| 2025-11-06 | 4.260 | 4.260 | 4.080 | 4.100 | 4.100 | 35,700 |
| 2025-11-05 | 4.270 | 4.320 | 4.250 | 4.250 | 4.250 | 18,000 |
| 2025-11-04 | 4.250 | 4.320 | 4.190 | 4.250 | 4.250 | 62,900 |
| 2025-11-03 | 4.300 | 4.370 | 4.290 | 4.310 | 4.310 | 46,400 |
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.