High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.830 | 3.900 | 3.730 | 3.760 | 3.760 | 52,900 |
| 2025-02-11 | 4.020 | 4.020 | 3.820 | 3.850 | 3.850 | 56,600 |
| 2025-02-10 | 4.150 | 4.150 | 3.970 | 4.030 | 4.030 | 29,600 |
| 2025-02-07 | 4.250 | 4.260 | 4.000 | 4.060 | 4.060 | 68,400 |
| 2025-02-06 | 4.080 | 4.260 | 4.060 | 4.230 | 4.230 | 72,800 |
| 2025-02-05 | 3.930 | 4.170 | 3.930 | 4.040 | 4.040 | 52,900 |
| 2025-02-04 | 3.750 | 4.110 | 3.750 | 3.990 | 3.990 | 138,600 |
| 2025-02-03 | 3.720 | 3.910 | 3.720 | 3.770 | 3.770 | 91,900 |
| 2025-01-31 | 3.950 | 4.300 | 3.930 | 3.930 | 3.930 | 137,700 |
| 2025-01-30 | 4.070 | 4.090 | 3.770 | 3.960 | 3.960 | 261,900 |
| 2025-01-29 | 4.300 | 4.300 | 4.100 | 4.250 | 4.250 | 61,300 |
| 2025-01-28 | 4.160 | 4.270 | 4.060 | 4.200 | 4.200 | 107,600 |
| 2025-01-27 | 4.200 | 4.200 | 4.010 | 4.040 | 4.040 | 66,200 |
| 2025-01-24 | 4.140 | 4.350 | 4.130 | 4.260 | 4.260 | 40,400 |
| 2025-01-23 | 4.340 | 4.340 | 4.100 | 4.110 | 4.110 | 59,600 |
| 2025-01-22 | 4.290 | 4.370 | 4.280 | 4.350 | 4.350 | 69,500 |
| 2025-01-21 | 4.450 | 4.480 | 4.220 | 4.320 | 4.320 | 103,300 |
| 2025-01-20 | 4.450 | 4.500 | 4.320 | 4.500 | 4.500 | 45,400 |
| 2025-01-17 | 4.440 | 4.550 | 4.430 | 4.480 | 4.480 | 32,200 |
| 2025-01-16 | 4.480 | 4.480 | 4.350 | 4.420 | 4.420 | 52,200 |
| 2025-01-15 | 4.400 | 4.550 | 4.370 | 4.480 | 4.480 | 34,600 |
| 2025-01-14 | 4.490 | 4.630 | 4.350 | 4.400 | 4.400 | 57,000 |
| 2025-01-13 | 4.640 | 4.640 | 4.280 | 4.410 | 4.410 | 74,200 |
| 2025-01-10 | 4.480 | 4.500 | 4.360 | 4.420 | 4.420 | 44,400 |
| 2025-01-09 | 4.490 | 4.550 | 4.450 | 4.550 | 4.550 | 22,400 |
| 2025-01-08 | 4.610 | 4.610 | 4.450 | 4.490 | 4.490 | 86,300 |
| 2025-01-07 | 4.760 | 4.790 | 4.640 | 4.640 | 4.640 | 39,700 |
| 2025-01-06 | 5.000 | 5.000 | 4.720 | 4.760 | 4.760 | 79,700 |
| 2025-01-03 | 4.770 | 4.950 | 4.730 | 4.930 | 4.930 | 89,900 |
| 2025-01-02 | 4.460 | 4.840 | 4.460 | 4.780 | 4.780 | 123,600 |
| 2024-12-31 | 4.400 | 4.520 | 4.330 | 4.420 | 4.420 | 61,200 |
| 2024-12-30 | 4.350 | 4.440 | 4.230 | 4.370 | 4.370 | 72,500 |
| 2024-12-27 | 4.480 | 4.540 | 4.330 | 4.390 | 4.390 | 109,400 |
| 2024-12-24 | 4.490 | 4.580 | 4.460 | 4.500 | 4.500 | 41,700 |
| 2024-12-23 | 4.390 | 4.470 | 4.300 | 4.450 | 4.450 | 107,300 |
| 2024-12-20 | 4.220 | 4.390 | 4.190 | 4.330 | 4.330 | 119,900 |
| 2024-12-19 | 4.330 | 4.440 | 4.130 | 4.240 | 4.240 | 161,400 |
| 2024-12-18 | 4.350 | 4.590 | 4.260 | 4.380 | 4.380 | 182,600 |
| 2024-12-17 | 4.490 | 4.490 | 4.330 | 4.350 | 4.350 | 99,400 |
| 2024-12-16 | 4.540 | 4.620 | 4.440 | 4.460 | 4.460 | 78,800 |
| 2024-12-13 | 4.400 | 4.550 | 4.380 | 4.520 | 4.520 | 59,500 |
| 2024-12-12 | 4.500 | 4.570 | 4.430 | 4.490 | 4.490 | 89,500 |
| 2024-12-11 | 4.760 | 4.770 | 4.440 | 4.530 | 4.530 | 172,000 |
| 2024-12-10 | 4.900 | 4.980 | 4.710 | 4.740 | 4.740 | 79,100 |
| 2024-12-09 | 4.980 | 5.050 | 4.770 | 4.910 | 4.910 | 100,700 |
| 2024-12-06 | 4.630 | 4.980 | 4.630 | 4.880 | 4.880 | 124,900 |
| 2024-12-05 | 4.810 | 4.980 | 4.580 | 4.630 | 4.630 | 85,400 |
| 2024-12-04 | 4.930 | 4.950 | 4.780 | 4.890 | 4.890 | 97,100 |
| 2024-12-03 | 4.990 | 5.080 | 4.630 | 4.940 | 4.940 | 183,100 |
| 2024-12-02 | 4.700 | 4.990 | 4.660 | 4.890 | 4.890 | 466,000 |
| 2024-11-29 | 3.970 | 4.600 | 3.950 | 4.430 | 4.430 | 458,100 |
| 2024-11-28 | 4.040 | 4.050 | 3.960 | 3.980 | 3.980 | 22,500 |
| 2024-11-27 | 4.000 | 4.110 | 3.950 | 4.030 | 4.030 | 87,200 |
| 2024-11-26 | 4.050 | 4.250 | 3.920 | 3.920 | 3.920 | 222,100 |
| 2024-11-25 | 3.690 | 4.090 | 3.690 | 4.050 | 4.050 | 190,800 |
| 2024-11-22 | 3.710 | 3.750 | 3.650 | 3.700 | 3.700 | 94,700 |
| 2024-11-21 | 3.790 | 3.840 | 3.700 | 3.710 | 3.710 | 41,700 |
| 2024-11-20 | 3.710 | 3.890 | 3.690 | 3.710 | 3.710 | 84,300 |
| 2024-11-19 | 3.600 | 3.740 | 3.600 | 3.730 | 3.730 | 89,900 |
| 2024-11-18 | 3.590 | 3.690 | 3.590 | 3.610 | 3.610 | 175,300 |
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.