High Tide Inc. (TSXV:HITI)
Canada
· Delayed Price · Currency is CAD 3.090
-0.050 (-1.59%)
May 28, 2025, 3:59 PM EDT
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -1.27% | 7,122 |
| May 27, 2025 | 3.12 | 3.24 | 3.12 | 3.14 | 3.14 | 0.64% | 23,700 |
| May 26, 2025 | 3.05 | 3.13 | 3.05 | 3.12 | 3.12 | -0.95% | 12,405 |
| May 23, 2025 | 3.17 | 3.20 | 3.14 | 3.15 | 3.15 | -2.48% | 17,400 |
| May 22, 2025 | 3.20 | 3.25 | 3.15 | 3.23 | 3.23 | 1.89% | 26,318 |
| May 21, 2025 | 3.24 | 3.31 | 3.16 | 3.17 | 3.17 | -2.76% | 32,800 |
| May 20, 2025 | 3.33 | 3.34 | 3.25 | 3.26 | 3.26 | -2.10% | 68,223 |
| May 16, 2025 | 3.24 | 3.35 | 3.24 | 3.33 | 3.33 | 2.78% | 54,600 |
| May 15, 2025 | 3.29 | 3.29 | 3.20 | 3.24 | 3.24 | -1.52% | 49,300 |
| May 14, 2025 | 3.19 | 3.30 | 3.18 | 3.29 | 3.29 | 3.13% | 45,700 |
| May 13, 2025 | 3.35 | 3.35 | 3.18 | 3.19 | 3.19 | -4.20% | 88,500 |
| May 12, 2025 | 3.31 | 3.43 | 3.31 | 3.33 | 3.33 | -0.60% | 31,334 |
| May 9, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 0.90% | 12,704 |
| May 8, 2025 | 3.34 | 3.40 | 3.32 | 3.32 | 3.32 | 1.53% | 22,100 |
| May 7, 2025 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | - | 12,400 |
| May 6, 2025 | 3.22 | 3.30 | 3.22 | 3.27 | 3.27 | 0.62% | 24,442 |
| May 5, 2025 | 3.22 | 3.30 | 3.22 | 3.25 | 3.25 | -1.22% | 31,400 |
| May 2, 2025 | 3.31 | 3.35 | 3.29 | 3.29 | 3.29 | -0.90% | 16,129 |
| May 1, 2025 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | -0.60% | 25,600 |
| Apr 30, 2025 | 3.25 | 3.35 | 3.24 | 3.34 | 3.34 | - | 30,015 |
| Apr 29, 2025 | 3.30 | 3.35 | 3.24 | 3.34 | 3.34 | 1.83% | 18,900 |
| Apr 28, 2025 | 3.26 | 3.34 | 3.26 | 3.28 | 3.28 | -0.91% | 29,615 |
| Apr 25, 2025 | 3.24 | 3.34 | 3.24 | 3.31 | 3.31 | 0.30% | 35,520 |
| Apr 24, 2025 | 3.26 | 3.33 | 3.24 | 3.30 | 3.30 | 1.23% | 45,026 |
| 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 |