High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 29,100 |
| 2025-08-05 | 3.010 | 3.050 | 3.000 | 3.020 | 3.020 | 28,200 |
| 2025-08-01 | 3.000 | 3.050 | 2.950 | 3.000 | 3.000 | 34,900 |
| 2025-07-31 | 2.940 | 3.040 | 2.940 | 3.020 | 3.020 | 18,900 |
| 2025-07-30 | 2.960 | 3.050 | 2.950 | 3.050 | 3.050 | 45,200 |
| 2025-07-29 | 3.070 | 3.120 | 2.960 | 2.960 | 2.960 | 65,900 |
| 2025-07-28 | 3.060 | 3.180 | 3.060 | 3.110 | 3.110 | 42,900 |
| 2025-07-25 | 3.190 | 3.200 | 3.140 | 3.140 | 3.140 | 23,300 |
| 2025-07-24 | 3.290 | 3.300 | 3.220 | 3.220 | 3.220 | 7,600 |
| 2025-07-23 | 3.260 | 3.310 | 3.250 | 3.260 | 3.260 | 15,100 |
| 2025-07-22 | 3.280 | 3.280 | 3.260 | 3.270 | 3.270 | 20,000 |
| 2025-07-21 | 3.340 | 3.380 | 3.270 | 3.290 | 3.290 | 39,700 |
| 2025-07-18 | 3.450 | 3.450 | 3.360 | 3.380 | 3.380 | 53,500 |
| 2025-07-17 | 3.320 | 3.470 | 3.320 | 3.430 | 3.430 | 34,600 |
| 2025-07-16 | 3.170 | 3.310 | 3.150 | 3.300 | 3.300 | 51,300 |
| 2025-07-15 | 3.250 | 3.300 | 3.180 | 3.180 | 3.180 | 22,100 |
| 2025-07-14 | 3.150 | 3.290 | 3.150 | 3.280 | 3.280 | 35,500 |
| 2025-07-11 | 3.270 | 3.310 | 3.210 | 3.230 | 3.230 | 30,300 |
| 2025-07-10 | 3.250 | 3.320 | 3.160 | 3.280 | 3.280 | 50,200 |
| 2025-07-09 | 3.260 | 3.260 | 3.170 | 3.210 | 3.210 | 22,600 |
| 2025-07-08 | 3.110 | 3.220 | 3.110 | 3.210 | 3.210 | 22,100 |
| 2025-07-07 | 3.060 | 3.140 | 3.020 | 3.100 | 3.100 | 27,700 |
| 2025-07-04 | 3.200 | 3.200 | 3.070 | 3.100 | 3.100 | 26,600 |
| 2025-07-03 | 3.160 | 3.200 | 3.150 | 3.190 | 3.190 | 14,300 |
| 2025-07-02 | 3.110 | 3.190 | 3.080 | 3.180 | 3.180 | 78,800 |
| 2025-06-30 | 3.060 | 3.180 | 3.060 | 3.140 | 3.140 | 34,500 |
| 2025-06-27 | 3.120 | 3.210 | 3.080 | 3.110 | 3.110 | 28,300 |
| 2025-06-26 | 3.000 | 3.120 | 2.970 | 3.120 | 3.120 | 21,300 |
| 2025-06-25 | 3.020 | 3.040 | 3.000 | 3.000 | 3.000 | 12,200 |
| 2025-06-24 | 3.030 | 3.040 | 2.970 | 3.000 | 3.000 | 14,400 |
| 2025-06-23 | 3.020 | 3.060 | 2.960 | 3.000 | 3.000 | 21,400 |
| 2025-06-20 | 3.030 | 3.090 | 2.970 | 3.060 | 3.060 | 71,700 |
| 2025-06-19 | 2.960 | 3.010 | 2.960 | 2.990 | 2.990 | 7,400 |
| 2025-06-18 | 3.060 | 3.080 | 2.990 | 2.990 | 2.990 | 35,100 |
| 2025-06-17 | 2.920 | 3.200 | 2.850 | 3.070 | 3.070 | 101,900 |
| 2025-06-16 | 3.100 | 3.130 | 2.990 | 3.010 | 3.010 | 42,700 |
| 2025-06-13 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 23,600 |
| 2025-06-12 | 3.180 | 3.220 | 3.130 | 3.170 | 3.170 | 35,000 |
| 2025-06-11 | 3.150 | 3.250 | 3.150 | 3.190 | 3.190 | 14,800 |
| 2025-06-10 | 3.200 | 3.210 | 3.150 | 3.180 | 3.180 | 12,500 |
| 2025-06-09 | 3.200 | 3.260 | 3.180 | 3.230 | 3.230 | 57,700 |
| 2025-06-06 | 3.205 | 3.230 | 3.190 | 3.220 | 3.220 | 40,100 |
| 2025-06-05 | 3.180 | 3.220 | 3.100 | 3.180 | 3.180 | 51,800 |
| 2025-06-04 | 3.140 | 3.185 | 3.120 | 3.180 | 3.180 | 27,600 |
| 2025-06-03 | 3.130 | 3.160 | 3.090 | 3.140 | 3.140 | 16,600 |
| 2025-06-02 | 3.100 | 3.190 | 3.080 | 3.130 | 3.130 | 34,900 |
| 2025-05-30 | 3.010 | 3.100 | 3.010 | 3.080 | 3.080 | 24,200 |
| 2025-05-29 | 3.010 | 3.080 | 3.010 | 3.020 | 3.020 | 45,200 |
| 2025-05-28 | 3.170 | 3.170 | 3.070 | 3.090 | 3.090 | 23,800 |
| 2025-05-27 | 3.120 | 3.240 | 3.120 | 3.140 | 3.140 | 23,700 |
| 2025-05-26 | 3.050 | 3.130 | 3.050 | 3.120 | 3.120 | 12,400 |
| 2025-05-23 | 3.170 | 3.200 | 3.140 | 3.150 | 3.150 | 17,400 |
| 2025-05-22 | 3.200 | 3.250 | 3.150 | 3.230 | 3.230 | 26,300 |
| 2025-05-21 | 3.240 | 3.310 | 3.160 | 3.170 | 3.170 | 32,800 |
| 2025-05-20 | 3.330 | 3.340 | 3.250 | 3.260 | 3.260 | 68,200 |
| 2025-05-16 | 3.240 | 3.350 | 3.240 | 3.330 | 3.330 | 54,600 |
| 2025-05-15 | 3.290 | 3.290 | 3.200 | 3.240 | 3.240 | 49,300 |
| 2025-05-14 | 3.190 | 3.300 | 3.180 | 3.290 | 3.290 | 45,700 |
| 2025-05-13 | 3.350 | 3.350 | 3.180 | 3.190 | 3.190 | 88,500 |
| 2025-05-12 | 3.310 | 3.430 | 3.310 | 3.330 | 3.330 | 31,300 |
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.