High Tide Inc. (TSXV:HITI)
Canada
· Delayed Price · Currency is CAD 3.300
+0.140 (4.43%)
Apr 24, 2025, 3:58 PM EDT
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.16 | 3.28 | 3.16 | 3.26 | 3.26 | 3.16% | 35,710 |
| Apr 22, 2025 | 3.19 | 3.24 | 3.10 | 3.16 | 3.16 | -1.25% | 25,701 |
| Apr 21, 2025 | 3.24 | 3.25 | 3.14 | 3.20 | 3.20 | 0.31% | 117,523 |
| Apr 17, 2025 | 3.07 | 3.22 | 3.07 | 3.19 | 3.19 | 3.91% | 74,125 |
| Apr 16, 2025 | 3.15 | 3.27 | 3.05 | 3.07 | 3.07 | -0.32% | 86,100 |
| Apr 15, 2025 | 2.80 | 3.08 | 2.80 | 3.08 | 3.08 | 9.22% | 61,500 |
| Apr 14, 2025 | 2.83 | 2.84 | 2.80 | 2.82 | 2.82 | 0.71% | 10,300 |
| Apr 11, 2025 | 2.74 | 2.85 | 2.74 | 2.80 | 2.80 | 1.82% | 26,200 |
| Apr 10, 2025 | 2.74 | 2.78 | 2.65 | 2.75 | 2.75 | -1.08% | 35,800 |
| Apr 9, 2025 | 2.40 | 2.78 | 2.40 | 2.78 | 2.78 | 13.93% | 70,834 |
| Apr 8, 2025 | 2.47 | 2.55 | 2.37 | 2.44 | 2.44 | -1.21% | 149,030 |
| Apr 7, 2025 | 2.44 | 2.52 | 2.37 | 2.47 | 2.47 | -4.26% | 79,800 |
| Apr 4, 2025 | 2.55 | 2.58 | 2.43 | 2.58 | 2.58 | -0.39% | 153,414 |
| Apr 3, 2025 | 2.69 | 2.69 | 2.55 | 2.59 | 2.59 | -5.82% | 61,500 |
| Apr 2, 2025 | 2.80 | 2.81 | 2.73 | 2.75 | 2.75 | -1.79% | 30,800 |
| Apr 1, 2025 | 2.77 | 2.89 | 2.70 | 2.80 | 2.80 | 2.19% | 33,100 |
| Mar 31, 2025 | 2.71 | 2.79 | 2.59 | 2.74 | 2.74 | -3.86% | 51,900 |
| Mar 28, 2025 | 3.02 | 3.02 | 2.80 | 2.85 | 2.85 | -3.39% | 53,600 |
| Mar 27, 2025 | 2.97 | 2.98 | 2.88 | 2.95 | 2.95 | -0.34% | 52,011 |
| Mar 26, 2025 | 3.07 | 3.07 | 2.95 | 2.96 | 2.96 | -4.52% | 48,200 |
| Mar 25, 2025 | 3.15 | 3.15 | 3.01 | 3.10 | 3.10 | -2.21% | 138,600 |
| Mar 24, 2025 | 3.11 | 3.17 | 3.07 | 3.17 | 3.17 | 1.60% | 93,800 |
| Mar 21, 2025 | 3.05 | 3.17 | 3.03 | 3.12 | 3.12 | 0.32% | 37,700 |
| Mar 20, 2025 | 3.05 | 3.12 | 3.02 | 3.11 | 3.11 | 1.30% | 79,600 |
| Mar 19, 2025 | 2.99 | 3.10 | 2.93 | 3.07 | 3.07 | 3.02% | 98,800 |
| Mar 18, 2025 | 3.20 | 3.22 | 2.91 | 2.98 | 2.98 | -13.62% | 285,500 |
| Mar 17, 2025 | 3.46 | 3.52 | 3.37 | 3.45 | 3.45 | -0.86% | 54,634 |
| Mar 14, 2025 | 3.38 | 3.48 | 3.29 | 3.48 | 3.48 | 10.13% | 52,247 |
| Mar 13, 2025 | 3.30 | 3.30 | 3.14 | 3.16 | 3.16 | -3.36% | 49,916 |
| Mar 12, 2025 | 3.30 | 3.44 | 3.25 | 3.27 | 3.27 | -0.91% | 47,812 |
| Mar 11, 2025 | 3.31 | 3.39 | 3.26 | 3.30 | 3.30 | -0.30% | 71,731 |
| Mar 10, 2025 | 3.42 | 3.42 | 3.27 | 3.31 | 3.31 | -3.78% | 54,225 |
| Mar 7, 2025 | 3.41 | 3.49 | 3.33 | 3.44 | 3.44 | 1.47% | 50,007 |
| Mar 6, 2025 | 3.49 | 3.53 | 3.34 | 3.39 | 3.39 | -4.51% | 44,145 |
| Mar 5, 2025 | 3.41 | 3.56 | 3.38 | 3.55 | 3.55 | 2.31% | 25,438 |
| Mar 4, 2025 | 3.46 | 3.54 | 3.26 | 3.47 | 3.47 | -0.29% | 164,600 |
| Mar 3, 2025 | 3.65 | 3.70 | 3.48 | 3.48 | 3.48 | -5.18% | 73,700 |
| Feb 28, 2025 | 3.43 | 3.73 | 3.43 | 3.67 | 3.67 | 2.80% | 61,900 |
| Feb 27, 2025 | 3.53 | 3.73 | 3.53 | 3.57 | 3.57 | -1.11% | 33,800 |
| Feb 26, 2025 | 3.62 | 3.73 | 3.56 | 3.61 | 3.61 | 0.56% | 23,808 |
| Feb 25, 2025 | 3.54 | 3.64 | 3.37 | 3.59 | 3.59 | -0.28% | 112,000 |
| Feb 24, 2025 | 3.72 | 3.72 | 3.58 | 3.60 | 3.60 | -2.70% | 83,200 |
| Feb 21, 2025 | 3.67 | 3.74 | 3.66 | 3.70 | 3.70 | 1.09% | 38,418 |
| Feb 20, 2025 | 3.72 | 3.72 | 3.62 | 3.66 | 3.66 | -1.35% | 52,121 |
| Feb 19, 2025 | 3.66 | 3.73 | 3.64 | 3.71 | 3.71 | 0.54% | 60,643 |
| Feb 18, 2025 | 3.74 | 3.75 | 3.65 | 3.69 | 3.69 | -0.81% | 36,446 |
| Feb 14, 2025 | 3.76 | 3.87 | 3.70 | 3.72 | 3.72 | -2.11% | 52,749 |
| Feb 13, 2025 | 3.84 | 3.85 | 3.73 | 3.80 | 3.80 | 1.06% | 49,100 |
| Feb 12, 2025 | 3.83 | 3.90 | 3.73 | 3.76 | 3.76 | -2.34% | 52,900 |
| Feb 11, 2025 | 4.02 | 4.02 | 3.82 | 3.85 | 3.85 | -4.47% | 56,600 |