High Tide Inc. (TSXV:HITI)
Canada
· Delayed Price · Currency is CAD 2.850
-0.100 (-3.39%)
Mar 28, 2025, 3:59 PM EST
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.02 | 3.02 | 2.80 | 2.85 | 2.85 | -3.39% | 53,593 |
| 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 |
| Feb 10, 2025 | 4.15 | 4.15 | 3.97 | 4.03 | 4.03 | -0.74% | 29,609 |
| Feb 7, 2025 | 4.25 | 4.26 | 4.00 | 4.06 | 4.06 | -4.02% | 68,400 |
| Feb 6, 2025 | 4.08 | 4.26 | 4.06 | 4.23 | 4.23 | 4.70% | 72,800 |
| Feb 5, 2025 | 3.93 | 4.17 | 3.93 | 4.04 | 4.04 | 1.25% | 52,900 |
| Feb 4, 2025 | 3.75 | 4.11 | 3.75 | 3.99 | 3.99 | 5.84% | 138,629 |
| Feb 3, 2025 | 3.72 | 3.91 | 3.72 | 3.77 | 3.77 | -4.07% | 91,927 |
| Jan 31, 2025 | 3.95 | 4.30 | 3.93 | 3.93 | 3.93 | -0.76% | 137,735 |
| Jan 30, 2025 | 4.07 | 4.09 | 3.77 | 3.96 | 3.96 | -6.82% | 261,920 |
| Jan 29, 2025 | 4.30 | 4.30 | 4.10 | 4.25 | 4.25 | 1.19% | 61,300 |
| Jan 28, 2025 | 4.16 | 4.27 | 4.06 | 4.20 | 4.20 | 3.96% | 107,600 |
| Jan 27, 2025 | 4.20 | 4.20 | 4.01 | 4.04 | 4.04 | -5.16% | 66,200 |
| Jan 24, 2025 | 4.14 | 4.35 | 4.13 | 4.26 | 4.26 | 3.65% | 40,400 |
| Jan 23, 2025 | 4.34 | 4.34 | 4.10 | 4.11 | 4.11 | -5.52% | 59,600 |
| Jan 22, 2025 | 4.29 | 4.37 | 4.28 | 4.35 | 4.35 | 0.69% | 69,500 |
| Jan 21, 2025 | 4.45 | 4.48 | 4.22 | 4.32 | 4.32 | -4.00% | 103,300 |
| Jan 20, 2025 | 4.45 | 4.50 | 4.32 | 4.50 | 4.50 | 0.45% | 45,436 |
| Jan 17, 2025 | 4.44 | 4.55 | 4.43 | 4.48 | 4.48 | 1.36% | 32,241 |