High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.720 | 3.770 | 3.630 | 3.650 | 3.650 | 234,900 |
| 2024-11-14 | 3.730 | 3.860 | 3.720 | 3.760 | 3.760 | 79,900 |
| 2024-11-13 | 3.770 | 3.930 | 3.660 | 3.860 | 3.860 | 232,200 |
| 2024-11-12 | 3.730 | 3.780 | 3.520 | 3.710 | 3.710 | 131,900 |
| 2024-11-11 | 3.750 | 3.750 | 3.520 | 3.700 | 3.700 | 184,600 |
| 2024-11-08 | 3.810 | 3.960 | 3.730 | 3.800 | 3.800 | 154,600 |
| 2024-11-07 | 3.740 | 3.810 | 3.620 | 3.760 | 3.760 | 146,000 |
| 2024-11-06 | 3.760 | 3.900 | 3.510 | 3.760 | 3.760 | 552,500 |
| 2024-11-05 | 3.950 | 4.100 | 3.860 | 4.100 | 4.100 | 139,900 |
| 2024-11-04 | 4.020 | 4.160 | 3.990 | 4.040 | 4.040 | 168,300 |
| 2024-11-01 | 3.900 | 4.080 | 3.900 | 4.000 | 4.000 | 123,300 |
| 2024-10-31 | 3.950 | 4.030 | 3.910 | 3.910 | 3.910 | 87,200 |
| 2024-10-30 | 4.100 | 4.150 | 3.960 | 3.990 | 3.990 | 78,800 |
| 2024-10-29 | 4.010 | 4.280 | 4.000 | 4.110 | 4.110 | 121,500 |
| 2024-10-28 | 4.220 | 4.300 | 4.010 | 4.120 | 4.120 | 177,800 |
| 2024-10-25 | 4.150 | 4.300 | 4.050 | 4.180 | 4.180 | 186,200 |
| 2024-10-24 | 3.850 | 4.130 | 3.850 | 4.070 | 4.070 | 185,100 |
| 2024-10-23 | 4.010 | 4.030 | 3.700 | 3.840 | 3.840 | 222,300 |
| 2024-10-22 | 4.010 | 4.280 | 4.010 | 4.030 | 4.030 | 298,200 |
| 2024-10-21 | 3.730 | 4.020 | 3.640 | 4.000 | 4.000 | 325,500 |
| 2024-10-18 | 3.520 | 3.890 | 3.520 | 3.720 | 3.720 | 272,300 |
| 2024-10-17 | 3.460 | 3.600 | 3.450 | 3.510 | 3.510 | 159,000 |
| 2024-10-16 | 3.190 | 3.450 | 3.190 | 3.400 | 3.400 | 144,000 |
| 2024-10-15 | 3.240 | 3.260 | 3.160 | 3.230 | 3.230 | 83,900 |
| 2024-10-11 | 2.990 | 3.270 | 2.990 | 3.160 | 3.160 | 124,200 |
| 2024-10-10 | 3.080 | 3.080 | 2.990 | 3.030 | 3.030 | 47,500 |
| 2024-10-09 | 3.000 | 3.060 | 2.980 | 3.050 | 3.050 | 27,000 |
| 2024-10-08 | 3.130 | 3.160 | 3.040 | 3.060 | 3.060 | 71,400 |
| 2024-10-07 | 3.200 | 3.200 | 3.100 | 3.130 | 3.130 | 77,300 |
| 2024-10-04 | 3.000 | 3.190 | 3.000 | 3.100 | 3.100 | 168,200 |
| 2024-10-03 | 3.000 | 3.020 | 2.950 | 2.970 | 2.970 | 52,028 |
| 2024-10-02 | 3.000 | 3.050 | 2.900 | 2.920 | 2.920 | 81,000 |
| 2024-10-01 | 2.830 | 3.060 | 2.810 | 2.970 | 2.970 | 186,100 |
| 2024-09-30 | 2.790 | 2.860 | 2.730 | 2.770 | 2.770 | 48,600 |
| 2024-09-27 | 2.680 | 2.750 | 2.650 | 2.720 | 2.720 | 86,900 |
| 2024-09-26 | 2.690 | 2.710 | 2.630 | 2.630 | 2.630 | 57,000 |
| 2024-09-25 | 2.700 | 2.740 | 2.630 | 2.690 | 2.690 | 62,400 |
| 2024-09-24 | 2.770 | 2.810 | 2.710 | 2.710 | 2.710 | 74,100 |
| 2024-09-23 | 2.820 | 2.840 | 2.770 | 2.770 | 2.770 | 51,300 |
| 2024-09-20 | 2.950 | 2.950 | 2.840 | 2.860 | 2.860 | 40,800 |
| 2024-09-19 | 2.950 | 2.950 | 2.830 | 2.890 | 2.890 | 74,800 |
| 2024-09-18 | 2.950 | 3.020 | 2.850 | 2.860 | 2.860 | 86,200 |
| 2024-09-17 | 3.020 | 3.190 | 2.850 | 2.890 | 2.890 | 178,000 |
| 2024-09-16 | 3.020 | 3.050 | 2.940 | 2.970 | 2.970 | 69,500 |
| 2024-09-13 | 2.990 | 3.120 | 2.960 | 3.020 | 3.020 | 120,600 |
| 2024-09-12 | 3.040 | 3.050 | 2.920 | 2.980 | 2.980 | 86,700 |
| 2024-09-11 | 3.010 | 3.070 | 2.950 | 3.000 | 3.000 | 80,600 |
| 2024-09-10 | 2.870 | 3.010 | 2.860 | 2.970 | 2.970 | 97,700 |
| 2024-09-09 | 2.720 | 2.950 | 2.720 | 2.850 | 2.850 | 221,500 |
| 2024-09-06 | 2.750 | 2.750 | 2.570 | 2.660 | 2.660 | 91,200 |
| 2024-09-05 | 2.780 | 2.840 | 2.700 | 2.730 | 2.730 | 34,100 |
| 2024-09-04 | 2.680 | 2.880 | 2.670 | 2.760 | 2.760 | 117,900 |
| 2024-09-03 | 2.750 | 2.780 | 2.690 | 2.690 | 2.690 | 43,100 |
| 2024-08-30 | 2.630 | 2.760 | 2.630 | 2.740 | 2.740 | 53,200 |
| 2024-08-29 | 2.650 | 2.740 | 2.590 | 2.640 | 2.640 | 36,100 |
| 2024-08-28 | 2.500 | 2.630 | 2.500 | 2.600 | 2.600 | 28,100 |
| 2024-08-27 | 2.500 | 2.600 | 2.500 | 2.570 | 2.570 | 61,700 |
| 2024-08-26 | 2.630 | 2.650 | 2.560 | 2.560 | 2.560 | 28,800 |
| 2024-08-23 | 2.650 | 2.670 | 2.590 | 2.600 | 2.600 | 73,300 |
| 2024-08-22 | 2.750 | 2.750 | 2.460 | 2.460 | 2.460 | 52,400 |
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.