High Tide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.610 | 3.660 | 3.590 | 3.630 | 3.630 | 89,039 |
| 2026-10-15 | 3.650 | 3.750 | 3.600 | 3.620 | 3.620 | 61,800 |
| 2026-10-14 | 3.660 | 3.740 | 3.650 | 3.680 | 3.680 | 58,500 |
| 2026-10-13 | 3.790 | 3.790 | 3.650 | 3.710 | 3.710 | 54,200 |
| 2026-10-09 | 3.680 | 3.760 | 3.670 | 3.750 | 3.750 | 88,500 |
| 2026-10-08 | 3.860 | 3.890 | 3.580 | 3.680 | 3.680 | 127,600 |
| 2026-10-07 | 3.820 | 3.950 | 3.820 | 3.850 | 3.850 | 67,500 |
| 2026-10-06 | 3.920 | 3.920 | 3.830 | 3.870 | 3.870 | 36,400 |
| 2026-10-05 | 3.740 | 3.910 | 3.740 | 3.910 | 3.910 | 62,100 |
| 2026-10-02 | 3.770 | 3.830 | 3.720 | 3.740 | 3.740 | 47,900 |
| 2026-10-01 | 3.890 | 3.900 | 3.790 | 3.810 | 3.810 | 40,900 |
| 2026-09-30 | 3.870 | 3.960 | 3.810 | 3.890 | 3.890 | 100,200 |
| 2026-09-29 | 3.980 | 4.010 | 3.940 | 3.980 | 3.980 | 57,300 |
| 2026-09-28 | 3.950 | 4.030 | 3.840 | 3.980 | 3.980 | 74,700 |
| 2026-09-25 | 3.800 | 3.970 | 3.800 | 3.950 | 3.950 | 65,200 |
| 2026-09-24 | 3.810 | 3.850 | 3.760 | 3.800 | 3.800 | 52,100 |
| 2026-09-23 | 3.900 | 3.900 | 3.760 | 3.840 | 3.840 | 75,800 |
| 2026-09-22 | 3.670 | 3.880 | 3.660 | 3.880 | 3.880 | 59,600 |
| 2026-09-21 | 3.570 | 3.720 | 3.570 | 3.700 | 3.700 | 75,300 |
| 2026-09-18 | 3.650 | 3.730 | 3.560 | 3.590 | 3.590 | 134,200 |
| 2026-09-17 | 3.810 | 3.810 | 3.680 | 3.710 | 3.710 | 70,500 |
| 2026-09-16 | 3.530 | 3.800 | 3.530 | 3.740 | 3.740 | 198,200 |
| 2026-09-15 | 3.700 | 3.700 | 3.460 | 3.530 | 3.530 | 159,500 |
| 2026-09-14 | 3.500 | 3.760 | 3.500 | 3.690 | 3.690 | 169,800 |
| 2026-09-11 | 3.520 | 3.540 | 3.460 | 3.490 | 3.490 | 37,700 |
| 2026-09-10 | 3.590 | 3.590 | 3.520 | 3.530 | 3.530 | 48,200 |
| 2026-09-09 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 47,600 |
| 2026-09-08 | 3.540 | 3.710 | 3.530 | 3.710 | 3.710 | 181,100 |
| 2026-09-04 | 3.450 | 3.550 | 3.445 | 3.550 | 3.550 | 116,100 |
| 2026-09-03 | 3.480 | 3.500 | 3.440 | 3.450 | 3.450 | 18,800 |
| 2026-09-02 | 3.510 | 3.560 | 3.460 | 3.460 | 3.460 | 67,000 |
| 2026-09-01 | 3.550 | 3.550 | 3.420 | 3.430 | 3.430 | 29,900 |
| 2026-08-31 | 3.500 | 3.520 | 3.450 | 3.480 | 3.480 | 24,000 |
| 2026-08-28 | 3.520 | 3.550 | 3.460 | 3.500 | 3.500 | 21,900 |
| 2026-08-27 | 3.500 | 3.640 | 3.500 | 3.510 | 3.510 | 132,400 |
| 2026-08-26 | 3.550 | 3.550 | 3.480 | 3.500 | 3.500 | 249,000 |
| 2026-08-25 | 3.450 | 3.540 | 3.430 | 3.540 | 3.540 | 517,200 |
| 2026-08-24 | 3.360 | 3.450 | 3.340 | 3.420 | 3.420 | 40,900 |
| 2026-08-21 | 3.350 | 3.420 | 3.350 | 3.380 | 3.380 | 52,100 |
| 2026-08-20 | 3.400 | 3.400 | 3.340 | 3.390 | 3.390 | 41,500 |
| 2026-08-19 | 3.330 | 3.400 | 3.330 | 3.390 | 3.390 | 50,100 |
| 2026-08-18 | 3.240 | 3.330 | 3.210 | 3.330 | 3.330 | 72,100 |
| 2026-08-17 | 3.250 | 3.310 | 3.230 | 3.230 | 3.230 | 43,800 |
| 2026-08-14 | 3.220 | 3.280 | 3.210 | 3.260 | 3.260 | 74,800 |
| 2026-08-13 | 3.250 | 3.290 | 3.230 | 3.240 | 3.240 | 27,500 |
| 2026-08-12 | 3.260 | 3.260 | 3.210 | 3.250 | 3.250 | 19,900 |
| 2026-08-11 | 3.250 | 3.300 | 3.210 | 3.270 | 3.270 | 61,300 |
| 2026-08-10 | 3.140 | 3.240 | 3.140 | 3.230 | 3.230 | 51,800 |
| 2026-08-07 | 3.250 | 3.260 | 3.160 | 3.190 | 3.190 | 43,000 |
| 2026-08-06 | 3.120 | 3.270 | 3.120 | 3.210 | 3.210 | 36,600 |
| 2026-08-05 | 3.350 | 3.360 | 3.095 | 3.175 | 3.175 | 85,500 |
| 2026-08-04 | 3.150 | 3.370 | 3.140 | 3.165 | 3.165 | 151,000 |
| 2026-07-31 | 2.990 | 2.990 | 2.940 | 2.970 | 2.970 | 22,900 |
| 2026-07-30 | 2.890 | 2.990 | 2.880 | 2.990 | 2.990 | 89,400 |
| 2026-07-29 | 2.900 | 2.910 | 2.860 | 2.870 | 2.870 | 33,200 |
| 2026-07-28 | 3.020 | 3.020 | 2.870 | 2.900 | 2.900 | 173,100 |
| 2026-07-27 | 3.060 | 3.090 | 3.010 | 3.010 | 3.010 | 30,300 |
| 2026-07-24 | 3.010 | 3.065 | 3.010 | 3.050 | 3.050 | 23,300 |
| 2026-07-23 | 3.020 | 3.050 | 3.020 | 3.040 | 3.040 | 22,900 |
| 2026-07-22 | 3.120 | 3.150 | 3.000 | 3.040 | 3.040 | 50,400 |
Page 1 of 3 · 125 trading daysOlder →
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.