High Tide Inc. (TSXV:HITI)
Canada · Delayed Price · Currency is CAD 3.720
+0.020 (0.54%)
Jan 8, 2026, 3:59 PM EST
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3.70 | 3.75 | 3.67 | 3.71 | - | 0.27% | 32,475 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.69 | 3.70 | 3.70 | -0.27% | 51,702 |
| Jan 6, 2026 | 3.86 | 3.86 | 3.71 | 3.71 | 3.71 | -2.88% | 39,817 |
| Jan 5, 2026 | 3.85 | 3.96 | 3.78 | 3.82 | 3.82 | -0.52% | 46,509 |
| Jan 2, 2026 | 3.66 | 3.92 | 3.66 | 3.84 | 3.84 | 4.63% | 112,059 |
| Dec 31, 2025 | 3.60 | 3.67 | 3.55 | 3.67 | 3.67 | 1.66% | 55,211 |
| Dec 30, 2025 | 3.67 | 3.70 | 3.61 | 3.61 | 3.61 | -2.43% | 61,521 |
| Dec 29, 2025 | 3.77 | 3.84 | 3.63 | 3.70 | 3.70 | -4.88% | 87,325 |
| Dec 24, 2025 | 3.83 | 3.94 | 3.80 | 3.89 | 3.89 | 1.57% | 32,333 |
| Dec 23, 2025 | 3.78 | 3.92 | 3.78 | 3.83 | 3.83 | -0.78% | 67,695 |
| Dec 22, 2025 | 3.82 | 3.86 | 3.65 | 3.86 | 3.86 | 0.52% | 117,788 |
| Dec 19, 2025 | 3.97 | 4.06 | 3.75 | 3.84 | 3.84 | -0.26% | 152,714 |
| Dec 18, 2025 | 3.82 | 4.13 | 3.80 | 3.85 | 3.85 | 1.58% | 376,659 |
| Dec 17, 2025 | 4.08 | 4.13 | 3.79 | 3.79 | 3.79 | -4.77% | 190,957 |
| Dec 16, 2025 | 3.73 | 4.09 | 3.73 | 3.98 | 3.98 | 6.42% | 199,926 |
| Dec 15, 2025 | 4.06 | 4.06 | 3.74 | 3.74 | 3.74 | -6.73% | 135,161 |
| Dec 12, 2025 | 3.92 | 4.09 | 3.80 | 4.01 | 4.01 | 11.70% | 319,180 |
| Dec 11, 2025 | 3.48 | 3.68 | 3.44 | 3.59 | 3.59 | 3.76% | 108,772 |
| Dec 10, 2025 | 3.52 | 3.52 | 3.41 | 3.46 | 3.46 | - | 103,984 |
| Dec 9, 2025 | 3.48 | 3.52 | 3.43 | 3.46 | 3.46 | 0.29% | 70,327 |
| Dec 8, 2025 | 3.58 | 3.58 | 3.43 | 3.45 | 3.45 | -1.15% | 73,710 |
| Dec 5, 2025 | 3.63 | 3.63 | 3.45 | 3.49 | 3.49 | -3.59% | 75,341 |
| Dec 4, 2025 | 3.61 | 3.68 | 3.59 | 3.62 | 3.62 | -1.63% | 57,348 |
| Dec 3, 2025 | 3.73 | 3.73 | 3.66 | 3.68 | 3.68 | -0.54% | 68,307 |
| Dec 2, 2025 | 3.67 | 3.78 | 3.62 | 3.70 | 3.70 | 0.82% | 77,286 |
| Dec 1, 2025 | 3.64 | 3.73 | 3.58 | 3.67 | 3.67 | 1.10% | 85,540 |
| Nov 28, 2025 | 3.64 | 3.70 | 3.63 | 3.63 | 3.63 | -1.36% | 35,971 |
| Nov 27, 2025 | 3.70 | 3.71 | 3.67 | 3.68 | 3.68 | -0.54% | 22,149 |
| Nov 26, 2025 | 3.57 | 3.76 | 3.57 | 3.70 | 3.70 | 3.06% | 116,972 |
| Nov 25, 2025 | 3.56 | 3.63 | 3.49 | 3.59 | 3.59 | 1.13% | 180,495 |
| Nov 24, 2025 | 3.70 | 3.74 | 3.55 | 3.55 | 3.55 | -4.05% | 114,796 |
| Nov 21, 2025 | 3.62 | 3.84 | 3.62 | 3.70 | 3.70 | 0.27% | 50,896 |
| Nov 20, 2025 | 3.80 | 3.82 | 3.68 | 3.69 | 3.69 | -2.89% | 41,133 |
| Nov 19, 2025 | 3.84 | 3.85 | 3.73 | 3.80 | 3.80 | - | 29,342 |
| Nov 18, 2025 | 3.70 | 3.81 | 3.67 | 3.80 | 3.80 | 3.26% | 43,649 |
| Nov 17, 2025 | 3.80 | 3.86 | 3.64 | 3.68 | 3.68 | -3.16% | 197,974 |
| Nov 14, 2025 | 3.98 | 3.98 | 3.77 | 3.80 | 3.80 | -5.24% | 99,015 |
| Nov 13, 2025 | 4.14 | 4.14 | 4.01 | 4.01 | 4.01 | -3.61% | 47,680 |
| Nov 12, 2025 | 4.18 | 4.24 | 4.12 | 4.16 | 4.16 | - | 29,275 |
| Nov 11, 2025 | 4.18 | 4.22 | 4.15 | 4.16 | 4.16 | -1.19% | 19,019 |
| Nov 10, 2025 | 4.19 | 4.31 | 4.14 | 4.21 | 4.21 | 1.45% | 46,732 |
| Nov 7, 2025 | 4.01 | 4.17 | 3.99 | 4.15 | 4.15 | 1.22% | 70,203 |
| Nov 6, 2025 | 4.26 | 4.26 | 4.08 | 4.10 | 4.10 | -3.53% | 35,688 |
| Nov 5, 2025 | 4.27 | 4.32 | 4.25 | 4.25 | 4.25 | - | 18,034 |
| Nov 4, 2025 | 4.25 | 4.32 | 4.19 | 4.25 | 4.25 | -1.39% | 62,944 |
| Nov 3, 2025 | 4.30 | 4.37 | 4.29 | 4.31 | 4.31 | -1.60% | 46,410 |
| Oct 31, 2025 | 4.39 | 4.39 | 4.29 | 4.38 | 4.38 | 2.10% | 24,973 |
| Oct 30, 2025 | 4.24 | 4.35 | 4.24 | 4.29 | 4.29 | 0.47% | 22,304 |
| Oct 29, 2025 | 4.43 | 4.44 | 4.27 | 4.27 | 4.27 | -3.17% | 80,967 |
| Oct 28, 2025 | 4.45 | 4.55 | 4.41 | 4.41 | 4.41 | -3.29% | 30,597 |