High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.390 | 4.390 | 4.290 | 4.380 | 4.380 | 25,000 |
| 2025-10-30 | 4.240 | 4.350 | 4.240 | 4.290 | 4.290 | 22,300 |
| 2025-10-29 | 4.430 | 4.440 | 4.270 | 4.270 | 4.270 | 81,000 |
| 2025-10-28 | 4.450 | 4.550 | 4.410 | 4.410 | 4.410 | 30,600 |
| 2025-10-27 | 4.580 | 4.610 | 4.430 | 4.560 | 4.560 | 45,200 |
| 2025-10-24 | 4.630 | 4.890 | 4.580 | 4.660 | 4.660 | 167,500 |
| 2025-10-23 | 4.350 | 4.390 | 4.200 | 4.390 | 4.390 | 132,100 |
| 2025-10-22 | 4.500 | 4.570 | 4.300 | 4.350 | 4.350 | 139,700 |
| 2025-10-21 | 4.650 | 4.650 | 4.550 | 4.640 | 4.640 | 32,700 |
| 2025-10-20 | 4.650 | 4.740 | 4.650 | 4.670 | 4.670 | 33,600 |
| 2025-10-17 | 4.770 | 4.790 | 4.620 | 4.680 | 4.680 | 75,800 |
| 2025-10-16 | 4.920 | 5.060 | 4.790 | 4.830 | 4.830 | 93,100 |
| 2025-10-15 | 4.900 | 5.010 | 4.820 | 4.980 | 4.980 | 123,100 |
| 2025-10-14 | 4.780 | 4.930 | 4.600 | 4.890 | 4.890 | 137,400 |
| 2025-10-10 | 5.050 | 5.050 | 4.750 | 4.840 | 4.840 | 159,600 |
| 2025-10-09 | 5.000 | 5.300 | 4.970 | 5.010 | 5.010 | 125,000 |
| 2025-10-08 | 4.990 | 5.090 | 4.930 | 4.980 | 4.980 | 38,800 |
| 2025-10-07 | 5.000 | 5.100 | 4.940 | 5.000 | 5.000 | 78,200 |
| 2025-10-06 | 5.010 | 5.060 | 4.920 | 4.990 | 4.990 | 88,900 |
| 2025-10-03 | 5.050 | 5.070 | 4.920 | 4.990 | 4.990 | 92,500 |
| 2025-10-02 | 5.050 | 5.100 | 4.900 | 5.040 | 5.040 | 131,500 |
| 2025-10-01 | 5.070 | 5.130 | 5.020 | 5.050 | 5.050 | 71,400 |
| 2025-09-30 | 5.240 | 5.240 | 4.980 | 5.070 | 5.070 | 325,800 |
| 2025-09-29 | 5.200 | 5.400 | 5.080 | 5.240 | 5.240 | 437,600 |
| 2025-09-26 | 5.130 | 5.180 | 4.930 | 4.970 | 4.970 | 126,600 |
| 2025-09-25 | 5.280 | 5.420 | 5.160 | 5.200 | 5.200 | 234,500 |
| 2025-09-24 | 5.040 | 5.460 | 5.000 | 5.400 | 5.400 | 296,600 |
| 2025-09-23 | 4.960 | 5.080 | 4.960 | 5.000 | 5.000 | 170,800 |
| 2025-09-22 | 5.240 | 5.240 | 4.970 | 5.050 | 5.050 | 126,700 |
| 2025-09-19 | 5.420 | 5.590 | 5.020 | 5.380 | 5.380 | 285,000 |
| 2025-09-18 | 4.890 | 5.500 | 4.880 | 5.500 | 5.500 | 332,700 |
| 2025-09-17 | 5.100 | 5.230 | 4.770 | 4.910 | 4.910 | 384,700 |
| 2025-09-16 | 5.110 | 5.380 | 4.940 | 5.120 | 5.120 | 556,500 |
| 2025-09-15 | 4.870 | 5.090 | 4.780 | 5.090 | 5.090 | 286,400 |
| 2025-09-12 | 4.890 | 4.890 | 4.660 | 4.710 | 4.710 | 29,400 |
| 2025-09-11 | 4.550 | 4.850 | 4.530 | 4.710 | 4.710 | 72,900 |
| 2025-09-10 | 4.530 | 4.660 | 4.520 | 4.540 | 4.540 | 44,400 |
| 2025-09-09 | 4.590 | 4.650 | 4.470 | 4.560 | 4.560 | 63,700 |
| 2025-09-08 | 4.710 | 4.710 | 4.450 | 4.450 | 4.450 | 64,800 |
| 2025-09-05 | 4.350 | 4.810 | 4.350 | 4.750 | 4.750 | 147,300 |
| 2025-09-04 | 4.480 | 4.480 | 4.350 | 4.380 | 4.380 | 72,400 |
| 2025-09-03 | 4.530 | 4.640 | 4.460 | 4.480 | 4.480 | 92,800 |
| 2025-09-02 | 4.850 | 4.850 | 4.530 | 4.600 | 4.600 | 215,700 |
| 2025-08-29 | 4.930 | 4.970 | 4.820 | 4.940 | 4.940 | 99,400 |
| 2025-08-28 | 4.960 | 4.960 | 4.780 | 4.920 | 4.920 | 85,000 |
| 2025-08-27 | 4.820 | 4.990 | 4.730 | 4.960 | 4.960 | 121,100 |
| 2025-08-26 | 4.830 | 4.900 | 4.610 | 4.820 | 4.820 | 101,800 |
| 2025-08-25 | 4.970 | 5.020 | 4.720 | 4.830 | 4.830 | 174,100 |
| 2025-08-22 | 4.640 | 5.040 | 4.510 | 4.930 | 4.930 | 291,500 |
| 2025-08-21 | 4.290 | 4.700 | 4.280 | 4.665 | 4.665 | 198,100 |
| 2025-08-20 | 4.190 | 4.280 | 4.100 | 4.250 | 4.250 | 48,400 |
| 2025-08-19 | 4.120 | 4.310 | 4.040 | 4.250 | 4.250 | 134,400 |
| 2025-08-18 | 3.840 | 4.150 | 3.830 | 4.110 | 4.110 | 228,900 |
| 2025-08-15 | 3.520 | 3.715 | 3.520 | 3.680 | 3.680 | 274,700 |
| 2025-08-14 | 3.430 | 3.600 | 3.430 | 3.510 | 3.510 | 204,600 |
| 2025-08-13 | 3.230 | 3.400 | 3.170 | 3.370 | 3.370 | 61,700 |
| 2025-08-12 | 3.340 | 3.400 | 3.210 | 3.250 | 3.250 | 144,000 |
| 2025-08-11 | 3.110 | 3.310 | 3.110 | 3.290 | 3.290 | 142,100 |
| 2025-08-08 | 2.990 | 3.020 | 2.960 | 2.970 | 2.970 | 27,500 |
| 2025-08-07 | 3.000 | 3.040 | 2.960 | 3.040 | 3.040 | 41,300 |
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.