High Tide Inc. (TSXV:HITI)
Canada
· Delayed Price · Currency is CAD 3.110
-0.010 (-0.32%)
Jun 27, 2025, 3:58 PM EDT
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.12 | 3.21 | 3.08 | 3.11 | 3.11 | -0.32% | 28,278 |
| Jun 26, 2025 | 3.00 | 3.12 | 2.97 | 3.12 | 3.12 | 4.00% | 21,328 |
| Jun 25, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | - | 12,223 |
| Jun 24, 2025 | 3.03 | 3.04 | 2.97 | 3.00 | 3.00 | - | 14,414 |
| Jun 23, 2025 | 3.02 | 3.06 | 2.96 | 3.00 | 3.00 | -1.96% | 21,441 |
| Jun 20, 2025 | 3.03 | 3.09 | 2.97 | 3.06 | 3.06 | 2.34% | 71,700 |
| Jun 19, 2025 | 2.96 | 3.01 | 2.96 | 2.99 | 2.99 | - | 7,400 |
| Jun 18, 2025 | 3.06 | 3.08 | 2.99 | 2.99 | 2.99 | -2.61% | 35,125 |
| Jun 17, 2025 | 2.92 | 3.20 | 2.85 | 3.07 | 3.07 | 1.99% | 101,900 |
| Jun 16, 2025 | 3.10 | 3.13 | 2.99 | 3.01 | 3.01 | -2.90% | 42,700 |
| Jun 13, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -2.21% | 23,615 |
| Jun 12, 2025 | 3.18 | 3.22 | 3.13 | 3.17 | 3.17 | -0.63% | 35,000 |
| Jun 11, 2025 | 3.15 | 3.25 | 3.15 | 3.19 | 3.19 | 0.31% | 14,800 |
| Jun 10, 2025 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -1.55% | 12,500 |
| Jun 9, 2025 | 3.20 | 3.26 | 3.18 | 3.23 | 3.23 | 0.31% | 57,700 |
| Jun 6, 2025 | 3.21 | 3.23 | 3.19 | 3.22 | 3.22 | 1.26% | 40,100 |
| Jun 5, 2025 | 3.18 | 3.22 | 3.10 | 3.18 | 3.18 | - | 51,800 |
| Jun 4, 2025 | 3.14 | 3.19 | 3.12 | 3.18 | 3.18 | 1.27% | 27,600 |
| Jun 3, 2025 | 3.13 | 3.16 | 3.09 | 3.14 | 3.14 | 0.32% | 16,600 |
| Jun 2, 2025 | 3.10 | 3.19 | 3.08 | 3.13 | 3.13 | 1.62% | 34,900 |
| May 30, 2025 | 3.01 | 3.10 | 3.01 | 3.08 | 3.08 | 1.99% | 24,213 |
| May 29, 2025 | 3.01 | 3.08 | 3.01 | 3.02 | 3.02 | -2.27% | 45,200 |
| May 28, 2025 | 3.17 | 3.17 | 3.07 | 3.09 | 3.09 | -1.59% | 23,837 |
| 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 |