High Tide Inc. (TSXV:HITI)
Canada flag Canada · Delayed Price · Currency is CAD
4.730
+0.340 (7.74%)
Oct 24, 2025, 1:50 PM EDT

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254.634.894.584.894.8911.39%122,827
Oct 23, 20254.354.394.204.394.390.92%132,108
Oct 22, 20254.504.574.304.354.35-6.25%139,741
Oct 21, 20254.654.654.554.644.64-0.64%32,706
Oct 20, 20254.654.744.654.674.67-0.21%33,638
Oct 17, 20254.774.794.624.684.68-3.11%75,809
Oct 16, 20254.925.064.794.834.83-3.01%93,100
Oct 15, 20254.905.014.824.984.981.84%123,100
Oct 14, 20254.784.934.604.894.891.03%137,400
Oct 10, 20255.055.054.754.844.84-3.39%159,600
Oct 9, 20255.005.304.975.015.010.60%125,000
Oct 8, 20254.995.094.934.984.98-0.40%38,835
Oct 7, 20255.005.104.945.005.000.20%78,218
Oct 6, 20255.015.064.924.994.99-88,900
Oct 3, 20255.055.074.924.994.99-0.99%92,512
Oct 2, 20255.055.104.905.045.04-0.20%131,542
Oct 1, 20255.075.135.025.055.05-0.39%71,419
Sep 30, 20255.245.244.985.075.07-3.24%325,800
Sep 29, 20255.205.405.085.245.245.43%437,608
Sep 26, 20255.135.184.934.974.97-4.42%126,600
Sep 25, 20255.285.425.165.205.20-3.70%234,538
Sep 24, 20255.045.465.005.405.408.00%296,627
Sep 23, 20254.965.084.965.005.00-0.99%170,816
Sep 22, 20255.245.244.975.055.05-6.13%126,700
Sep 19, 20255.425.595.025.385.38-2.18%285,029
Sep 18, 20254.895.504.885.505.5012.02%332,721
Sep 17, 20255.105.234.774.914.91-4.10%384,702
Sep 16, 20255.115.384.945.125.120.59%556,525
Sep 15, 20254.875.094.785.095.098.07%286,400
Sep 12, 20254.894.894.664.714.71-29,400
Sep 11, 20254.554.854.534.714.713.74%72,938
Sep 10, 20254.534.664.524.544.54-0.44%44,400
Sep 9, 20254.594.654.474.564.562.47%63,700
Sep 8, 20254.714.714.454.454.45-6.32%64,800
Sep 5, 20254.354.814.354.754.758.45%147,300
Sep 4, 20254.484.484.354.384.38-2.23%72,400
Sep 3, 20254.534.644.464.484.48-2.61%92,800
Sep 2, 20254.854.854.534.604.60-6.88%215,708
Aug 29, 20254.934.974.824.944.940.41%99,434
Aug 28, 20254.964.964.784.924.92-0.81%85,000
Aug 27, 20254.824.994.734.964.962.90%121,123
Aug 26, 20254.834.904.614.824.82-0.21%101,802
Aug 25, 20254.975.024.724.834.83-2.03%174,119
Aug 22, 20254.645.044.514.934.935.57%291,540
Aug 21, 20254.294.704.284.674.679.88%198,100
Aug 20, 20254.194.284.104.254.25-48,400
Aug 19, 20254.124.314.044.254.253.41%134,418
Aug 18, 20253.844.153.834.114.1111.68%228,947
Aug 15, 20253.523.723.523.683.684.84%274,700
Aug 14, 20253.433.603.433.513.514.15%204,600