High Tide Inc. (TSXV:HITI)
Canada · Delayed Price · Currency is CAD 5.05
-0.02 (-0.39%)
Oct 1, 2025, 3:59 PM EDT
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.24 | 5.24 | 4.98 | 5.07 | 5.07 | -3.24% | 325,799 |
| Sep 29, 2025 | 5.20 | 5.40 | 5.08 | 5.24 | 5.24 | 5.43% | 437,608 |
| Sep 26, 2025 | 5.13 | 5.18 | 4.93 | 4.97 | 4.97 | -4.42% | 126,600 |
| Sep 25, 2025 | 5.28 | 5.42 | 5.16 | 5.20 | 5.20 | -3.70% | 234,538 |
| Sep 24, 2025 | 5.04 | 5.46 | 5.00 | 5.40 | 5.40 | 8.00% | 296,627 |
| Sep 23, 2025 | 4.96 | 5.08 | 4.96 | 5.00 | 5.00 | -0.99% | 170,816 |
| Sep 22, 2025 | 5.24 | 5.24 | 4.97 | 5.05 | 5.05 | -6.13% | 126,700 |
| Sep 19, 2025 | 5.42 | 5.59 | 5.02 | 5.38 | 5.38 | -2.18% | 285,029 |
| Sep 18, 2025 | 4.89 | 5.50 | 4.88 | 5.50 | 5.50 | 12.02% | 332,721 |
| Sep 17, 2025 | 5.10 | 5.23 | 4.77 | 4.91 | 4.91 | -4.10% | 384,702 |
| Sep 16, 2025 | 5.11 | 5.38 | 4.94 | 5.12 | 5.12 | 0.59% | 556,525 |
| Sep 15, 2025 | 4.87 | 5.09 | 4.78 | 5.09 | 5.09 | 8.07% | 286,400 |
| Sep 12, 2025 | 4.89 | 4.89 | 4.66 | 4.71 | 4.71 | - | 29,400 |
| Sep 11, 2025 | 4.55 | 4.85 | 4.53 | 4.71 | 4.71 | 3.74% | 72,938 |
| Sep 10, 2025 | 4.53 | 4.66 | 4.52 | 4.54 | 4.54 | -0.44% | 44,400 |
| Sep 9, 2025 | 4.59 | 4.65 | 4.47 | 4.56 | 4.56 | 2.47% | 63,700 |
| Sep 8, 2025 | 4.71 | 4.71 | 4.45 | 4.45 | 4.45 | -6.32% | 64,800 |
| Sep 5, 2025 | 4.35 | 4.81 | 4.35 | 4.75 | 4.75 | 8.45% | 147,300 |
| Sep 4, 2025 | 4.48 | 4.48 | 4.35 | 4.38 | 4.38 | -2.23% | 72,400 |
| Sep 3, 2025 | 4.53 | 4.64 | 4.46 | 4.48 | 4.48 | -2.61% | 92,800 |
| Sep 2, 2025 | 4.85 | 4.85 | 4.53 | 4.60 | 4.60 | -6.88% | 215,708 |
| Aug 29, 2025 | 4.93 | 4.97 | 4.82 | 4.94 | 4.94 | 0.41% | 99,434 |
| Aug 28, 2025 | 4.96 | 4.96 | 4.78 | 4.92 | 4.92 | -0.81% | 85,000 |
| Aug 27, 2025 | 4.82 | 4.99 | 4.73 | 4.96 | 4.96 | 2.90% | 121,123 |
| Aug 26, 2025 | 4.83 | 4.90 | 4.61 | 4.82 | 4.82 | -0.21% | 101,802 |
| Aug 25, 2025 | 4.97 | 5.02 | 4.72 | 4.83 | 4.83 | -2.03% | 174,119 |
| Aug 22, 2025 | 4.64 | 5.04 | 4.51 | 4.93 | 4.93 | 5.57% | 291,540 |
| Aug 21, 2025 | 4.29 | 4.70 | 4.28 | 4.67 | 4.67 | 9.88% | 198,100 |
| Aug 20, 2025 | 4.19 | 4.28 | 4.10 | 4.25 | 4.25 | - | 48,400 |
| Aug 19, 2025 | 4.12 | 4.31 | 4.04 | 4.25 | 4.25 | 3.41% | 134,418 |
| Aug 18, 2025 | 3.84 | 4.15 | 3.83 | 4.11 | 4.11 | 11.68% | 228,947 |
| Aug 15, 2025 | 3.52 | 3.72 | 3.52 | 3.68 | 3.68 | 4.84% | 274,700 |
| Aug 14, 2025 | 3.43 | 3.60 | 3.43 | 3.51 | 3.51 | 4.15% | 204,600 |
| Aug 13, 2025 | 3.23 | 3.40 | 3.17 | 3.37 | 3.37 | 3.69% | 61,730 |
| Aug 12, 2025 | 3.34 | 3.40 | 3.21 | 3.25 | 3.25 | -1.22% | 144,000 |
| Aug 11, 2025 | 3.11 | 3.31 | 3.11 | 3.29 | 3.29 | 10.77% | 142,140 |
| Aug 8, 2025 | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | -2.30% | 27,518 |
| Aug 7, 2025 | 3.00 | 3.04 | 2.96 | 3.04 | 3.04 | 0.66% | 41,311 |
| Aug 6, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 29,100 |
| Aug 5, 2025 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | 0.67% | 28,213 |
| Aug 1, 2025 | 3.00 | 3.05 | 2.95 | 3.00 | 3.00 | -0.66% | 34,900 |
| Jul 31, 2025 | 2.94 | 3.04 | 2.94 | 3.02 | 3.02 | -0.98% | 18,923 |
| Jul 30, 2025 | 2.96 | 3.05 | 2.95 | 3.05 | 3.05 | 3.04% | 45,200 |
| Jul 29, 2025 | 3.07 | 3.12 | 2.96 | 2.96 | 2.96 | -4.82% | 65,922 |
| Jul 28, 2025 | 3.06 | 3.18 | 3.06 | 3.11 | 3.11 | -0.96% | 42,940 |
| Jul 25, 2025 | 3.19 | 3.20 | 3.14 | 3.14 | 3.14 | -2.48% | 23,329 |
| Jul 24, 2025 | 3.29 | 3.30 | 3.22 | 3.22 | 3.22 | -1.23% | 7,608 |
| Jul 23, 2025 | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | -0.31% | 15,100 |
| Jul 22, 2025 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | -0.61% | 20,000 |
| Jul 21, 2025 | 3.34 | 3.38 | 3.27 | 3.29 | 3.29 | -2.66% | 39,700 |