High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 12,700 |
| 2025-05-08 | 3.340 | 3.400 | 3.320 | 3.320 | 3.320 | 22,100 |
| 2025-05-07 | 3.280 | 3.280 | 3.250 | 3.270 | 3.270 | 12,400 |
| 2025-05-06 | 3.220 | 3.300 | 3.220 | 3.270 | 3.270 | 24,400 |
| 2025-05-05 | 3.220 | 3.300 | 3.220 | 3.250 | 3.250 | 31,400 |
| 2025-05-02 | 3.310 | 3.350 | 3.290 | 3.290 | 3.290 | 16,100 |
| 2025-05-01 | 3.300 | 3.330 | 3.280 | 3.320 | 3.320 | 25,600 |
| 2025-04-30 | 3.250 | 3.350 | 3.240 | 3.340 | 3.340 | 30,000 |
| 2025-04-29 | 3.300 | 3.350 | 3.240 | 3.340 | 3.340 | 18,900 |
| 2025-04-28 | 3.260 | 3.340 | 3.260 | 3.280 | 3.280 | 29,600 |
| 2025-04-25 | 3.240 | 3.340 | 3.240 | 3.310 | 3.310 | 35,500 |
| 2025-04-24 | 3.260 | 3.330 | 3.240 | 3.300 | 3.300 | 45,000 |
| 2025-04-23 | 3.160 | 3.280 | 3.160 | 3.260 | 3.260 | 35,700 |
| 2025-04-22 | 3.190 | 3.240 | 3.100 | 3.160 | 3.160 | 25,700 |
| 2025-04-21 | 3.240 | 3.250 | 3.140 | 3.200 | 3.200 | 117,500 |
| 2025-04-17 | 3.070 | 3.220 | 3.070 | 3.190 | 3.190 | 74,100 |
| 2025-04-16 | 3.150 | 3.270 | 3.050 | 3.070 | 3.070 | 86,100 |
| 2025-04-15 | 2.800 | 3.080 | 2.800 | 3.080 | 3.080 | 61,500 |
| 2025-04-14 | 2.830 | 2.840 | 2.800 | 2.820 | 2.820 | 10,300 |
| 2025-04-11 | 2.740 | 2.850 | 2.740 | 2.800 | 2.800 | 26,200 |
| 2025-04-10 | 2.740 | 2.780 | 2.650 | 2.750 | 2.750 | 35,800 |
| 2025-04-09 | 2.400 | 2.780 | 2.400 | 2.780 | 2.780 | 70,800 |
| 2025-04-08 | 2.470 | 2.550 | 2.370 | 2.440 | 2.440 | 149,000 |
| 2025-04-07 | 2.440 | 2.520 | 2.370 | 2.470 | 2.470 | 79,800 |
| 2025-04-04 | 2.550 | 2.580 | 2.430 | 2.580 | 2.580 | 153,400 |
| 2025-04-03 | 2.690 | 2.690 | 2.550 | 2.590 | 2.590 | 61,500 |
| 2025-04-02 | 2.800 | 2.810 | 2.730 | 2.750 | 2.750 | 30,800 |
| 2025-04-01 | 2.770 | 2.890 | 2.700 | 2.800 | 2.800 | 33,100 |
| 2025-03-31 | 2.710 | 2.790 | 2.590 | 2.740 | 2.740 | 51,900 |
| 2025-03-28 | 3.020 | 3.020 | 2.800 | 2.850 | 2.850 | 53,600 |
| 2025-03-27 | 2.970 | 2.980 | 2.880 | 2.950 | 2.950 | 52,000 |
| 2025-03-26 | 3.070 | 3.070 | 2.950 | 2.960 | 2.960 | 48,200 |
| 2025-03-25 | 3.150 | 3.150 | 3.010 | 3.100 | 3.100 | 138,600 |
| 2025-03-24 | 3.110 | 3.170 | 3.070 | 3.170 | 3.170 | 93,800 |
| 2025-03-21 | 3.050 | 3.170 | 3.030 | 3.120 | 3.120 | 37,700 |
| 2025-03-20 | 3.050 | 3.120 | 3.020 | 3.110 | 3.110 | 79,600 |
| 2025-03-19 | 2.990 | 3.100 | 2.930 | 3.070 | 3.070 | 98,800 |
| 2025-03-18 | 3.200 | 3.220 | 2.910 | 2.980 | 2.980 | 285,500 |
| 2025-03-17 | 3.460 | 3.520 | 3.370 | 3.450 | 3.450 | 54,600 |
| 2025-03-14 | 3.380 | 3.480 | 3.290 | 3.480 | 3.480 | 52,200 |
| 2025-03-13 | 3.300 | 3.300 | 3.140 | 3.160 | 3.160 | 49,900 |
| 2025-03-12 | 3.300 | 3.440 | 3.250 | 3.270 | 3.270 | 47,800 |
| 2025-03-11 | 3.310 | 3.390 | 3.260 | 3.300 | 3.300 | 71,700 |
| 2025-03-10 | 3.420 | 3.420 | 3.270 | 3.310 | 3.310 | 54,200 |
| 2025-03-07 | 3.410 | 3.490 | 3.330 | 3.440 | 3.440 | 50,000 |
| 2025-03-06 | 3.490 | 3.530 | 3.340 | 3.390 | 3.390 | 44,100 |
| 2025-03-05 | 3.410 | 3.560 | 3.380 | 3.550 | 3.550 | 25,400 |
| 2025-03-04 | 3.460 | 3.540 | 3.260 | 3.470 | 3.470 | 164,600 |
| 2025-03-03 | 3.650 | 3.700 | 3.480 | 3.480 | 3.480 | 73,700 |
| 2025-02-28 | 3.430 | 3.730 | 3.430 | 3.670 | 3.670 | 61,900 |
| 2025-02-27 | 3.530 | 3.730 | 3.530 | 3.570 | 3.570 | 33,800 |
| 2025-02-26 | 3.620 | 3.730 | 3.560 | 3.610 | 3.610 | 23,800 |
| 2025-02-25 | 3.540 | 3.640 | 3.370 | 3.590 | 3.590 | 112,000 |
| 2025-02-24 | 3.720 | 3.720 | 3.580 | 3.600 | 3.600 | 83,200 |
| 2025-02-21 | 3.670 | 3.740 | 3.660 | 3.700 | 3.700 | 38,400 |
| 2025-02-20 | 3.720 | 3.720 | 3.615 | 3.660 | 3.660 | 52,100 |
| 2025-02-19 | 3.660 | 3.730 | 3.640 | 3.710 | 3.710 | 60,600 |
| 2025-02-18 | 3.740 | 3.750 | 3.650 | 3.690 | 3.690 | 36,400 |
| 2025-02-14 | 3.760 | 3.870 | 3.700 | 3.720 | 3.720 | 52,700 |
| 2025-02-13 | 3.840 | 3.850 | 3.730 | 3.800 | 3.800 | 49,100 |
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.