High Tide Inc. (TSXV:HITI)
Canada · Delayed Price · Currency is CAD 4.540
-0.020 (-0.44%)
Sep 10, 2025, 3:59 PM EDT
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.53 | 4.62 | 4.52 | 4.59 | 4.59 | 0.66% | 21,597 |
| 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 |
| Jul 18, 2025 | 3.45 | 3.45 | 3.36 | 3.38 | 3.38 | -1.46% | 53,547 |
| Jul 17, 2025 | 3.32 | 3.47 | 3.32 | 3.43 | 3.43 | 3.94% | 34,600 |
| Jul 16, 2025 | 3.17 | 3.31 | 3.15 | 3.30 | 3.30 | 3.77% | 51,313 |
| Jul 15, 2025 | 3.25 | 3.30 | 3.18 | 3.18 | 3.18 | -3.05% | 22,100 |
| Jul 14, 2025 | 3.15 | 3.29 | 3.15 | 3.28 | 3.28 | 1.55% | 35,500 |
| Jul 11, 2025 | 3.27 | 3.31 | 3.21 | 3.23 | 3.23 | -1.52% | 30,300 |
| Jul 10, 2025 | 3.25 | 3.32 | 3.16 | 3.28 | 3.28 | 2.18% | 50,218 |
| Jul 9, 2025 | 3.26 | 3.26 | 3.17 | 3.21 | 3.21 | - | 22,600 |
| Jul 8, 2025 | 3.11 | 3.22 | 3.11 | 3.21 | 3.21 | 3.55% | 22,100 |
| Jul 7, 2025 | 3.06 | 3.14 | 3.02 | 3.10 | 3.10 | - | 27,700 |
| Jul 4, 2025 | 3.20 | 3.20 | 3.07 | 3.10 | 3.10 | -2.82% | 26,600 |
| Jul 3, 2025 | 3.16 | 3.20 | 3.15 | 3.19 | 3.19 | 0.31% | 14,348 |
| Jul 2, 2025 | 3.11 | 3.19 | 3.08 | 3.18 | 3.18 | 1.27% | 78,829 |
| Jun 30, 2025 | 3.06 | 3.18 | 3.06 | 3.14 | 3.14 | 0.96% | 34,522 |