High Tide Inc. (TSXV: HITI)
Canada
· Delayed Price · Currency is CAD 4.330
+0.090 (2.12%)
Dec 20, 2024, 3:59 PM EST
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.22 | 4.39 | 4.19 | 4.33 | 4.33 | 2.12% | 119,917 |
| Dec 19, 2024 | 4.33 | 4.44 | 4.13 | 4.24 | 4.24 | -3.20% | 161,400 |
| Dec 18, 2024 | 4.35 | 4.59 | 4.26 | 4.38 | 4.38 | 0.69% | 182,634 |
| Dec 17, 2024 | 4.49 | 4.49 | 4.33 | 4.35 | 4.35 | -2.47% | 99,400 |
| Dec 16, 2024 | 4.54 | 4.62 | 4.44 | 4.46 | 4.46 | -1.33% | 78,800 |
| Dec 13, 2024 | 4.40 | 4.55 | 4.38 | 4.52 | 4.52 | 0.67% | 59,542 |
| Dec 12, 2024 | 4.50 | 4.57 | 4.43 | 4.49 | 4.49 | -0.88% | 89,526 |
| Dec 11, 2024 | 4.76 | 4.77 | 4.44 | 4.53 | 4.53 | -4.43% | 172,000 |
| Dec 10, 2024 | 4.90 | 4.98 | 4.71 | 4.74 | 4.74 | -3.46% | 79,100 |
| Dec 9, 2024 | 4.98 | 5.05 | 4.77 | 4.91 | 4.91 | 0.61% | 100,700 |
| Dec 6, 2024 | 4.63 | 4.98 | 4.63 | 4.88 | 4.88 | 5.40% | 124,922 |
| Dec 5, 2024 | 4.81 | 4.98 | 4.58 | 4.63 | 4.63 | -5.32% | 85,426 |
| Dec 4, 2024 | 4.93 | 4.95 | 4.78 | 4.89 | 4.89 | -1.01% | 97,100 |
| Dec 3, 2024 | 4.99 | 5.08 | 4.63 | 4.94 | 4.94 | 1.02% | 183,100 |
| Dec 2, 2024 | 4.70 | 4.99 | 4.66 | 4.89 | 4.89 | 10.38% | 466,000 |
| Nov 29, 2024 | 3.97 | 4.60 | 3.95 | 4.43 | 4.43 | 11.31% | 458,100 |
| Nov 28, 2024 | 4.04 | 4.05 | 3.96 | 3.98 | 3.98 | -1.24% | 22,529 |
| Nov 27, 2024 | 4.00 | 4.11 | 3.95 | 4.03 | 4.03 | 2.81% | 87,209 |
| Nov 26, 2024 | 4.05 | 4.25 | 3.92 | 3.92 | 3.92 | -3.21% | 222,100 |
| Nov 25, 2024 | 3.69 | 4.09 | 3.69 | 4.05 | 4.05 | 9.46% | 190,814 |
| Nov 22, 2024 | 3.71 | 3.75 | 3.65 | 3.70 | 3.70 | -0.27% | 94,722 |
| Nov 21, 2024 | 3.79 | 3.84 | 3.70 | 3.71 | 3.71 | - | 41,713 |
| Nov 20, 2024 | 3.71 | 3.89 | 3.69 | 3.71 | 3.71 | -0.54% | 84,300 |
| Nov 19, 2024 | 3.60 | 3.74 | 3.60 | 3.73 | 3.73 | 3.32% | 89,900 |
| Nov 18, 2024 | 3.59 | 3.69 | 3.59 | 3.61 | 3.61 | -1.10% | 175,300 |
| Nov 15, 2024 | 3.72 | 3.77 | 3.63 | 3.65 | 3.65 | -2.93% | 234,928 |
| Nov 14, 2024 | 3.73 | 3.86 | 3.72 | 3.76 | 3.76 | -2.59% | 79,900 |
| Nov 13, 2024 | 3.77 | 3.93 | 3.66 | 3.86 | 3.86 | 4.04% | 232,200 |
| Nov 12, 2024 | 3.73 | 3.78 | 3.52 | 3.71 | 3.71 | 0.27% | 131,916 |
| Nov 11, 2024 | 3.75 | 3.75 | 3.52 | 3.70 | 3.70 | -2.63% | 184,611 |
| Nov 8, 2024 | 3.81 | 3.96 | 3.73 | 3.80 | 3.80 | 1.06% | 154,600 |
| Nov 7, 2024 | 3.74 | 3.81 | 3.62 | 3.76 | 3.76 | - | 146,018 |
| Nov 6, 2024 | 3.76 | 3.90 | 3.51 | 3.76 | 3.76 | -8.29% | 552,545 |
| Nov 5, 2024 | 3.95 | 4.10 | 3.86 | 4.10 | 4.10 | 1.49% | 139,900 |
| Nov 4, 2024 | 4.02 | 4.16 | 3.99 | 4.04 | 4.04 | 1.00% | 168,300 |
| Nov 1, 2024 | 3.90 | 4.08 | 3.90 | 4.00 | 4.00 | 2.30% | 123,300 |
| Oct 31, 2024 | 3.95 | 4.03 | 3.91 | 3.91 | 3.91 | -2.01% | 87,200 |
| Oct 30, 2024 | 4.10 | 4.15 | 3.96 | 3.99 | 3.99 | -2.92% | 78,834 |
| Oct 29, 2024 | 4.01 | 4.28 | 4.00 | 4.11 | 4.11 | -0.24% | 121,500 |
| Oct 28, 2024 | 4.22 | 4.30 | 4.01 | 4.12 | 4.12 | -1.44% | 177,800 |
| Oct 25, 2024 | 4.15 | 4.30 | 4.05 | 4.18 | 4.18 | 2.70% | 186,243 |
| Oct 24, 2024 | 3.85 | 4.13 | 3.85 | 4.07 | 4.07 | 5.99% | 185,125 |
| Oct 23, 2024 | 4.01 | 4.03 | 3.70 | 3.84 | 3.84 | -4.71% | 222,442 |
| Oct 22, 2024 | 4.01 | 4.28 | 4.01 | 4.03 | 4.03 | 0.75% | 298,242 |
| Oct 21, 2024 | 3.73 | 4.02 | 3.64 | 4.00 | 4.00 | 7.53% | 325,545 |
| Oct 18, 2024 | 3.52 | 3.89 | 3.52 | 3.72 | 3.72 | 5.98% | 272,300 |
| Oct 17, 2024 | 3.46 | 3.60 | 3.45 | 3.51 | 3.51 | 3.24% | 159,000 |
| Oct 16, 2024 | 3.19 | 3.45 | 3.19 | 3.40 | 3.40 | 5.26% | 144,000 |
| Oct 15, 2024 | 3.24 | 3.26 | 3.16 | 3.23 | 3.23 | 2.22% | 83,900 |
| Oct 11, 2024 | 2.99 | 3.27 | 2.99 | 3.16 | 3.16 | 4.29% | 124,200 |
| Oct 10, 2024 | 3.08 | 3.08 | 2.99 | 3.03 | 3.03 | -0.66% | 47,500 |
| Oct 9, 2024 | 3.00 | 3.06 | 2.98 | 3.05 | 3.05 | -0.33% | 27,046 |
| Oct 8, 2024 | 3.13 | 3.16 | 3.04 | 3.06 | 3.06 | -2.24% | 71,424 |
| Oct 7, 2024 | 3.20 | 3.20 | 3.10 | 3.13 | 3.13 | 0.97% | 77,348 |
| Oct 4, 2024 | 3.00 | 3.19 | 3.00 | 3.10 | 3.10 | 4.38% | 168,200 |
| Oct 3, 2024 | 3.00 | 3.02 | 2.95 | 2.97 | 2.97 | 1.71% | 52,028 |
| Oct 2, 2024 | 3.00 | 3.05 | 2.90 | 2.92 | 2.92 | -1.68% | 81,000 |
| Oct 1, 2024 | 2.83 | 3.06 | 2.81 | 2.97 | 2.97 | 7.22% | 186,100 |
| Sep 30, 2024 | 2.79 | 2.86 | 2.73 | 2.77 | 2.77 | 1.84% | 48,628 |
| Sep 27, 2024 | 2.68 | 2.75 | 2.65 | 2.72 | 2.72 | 3.42% | 86,913 |
| Sep 26, 2024 | 2.69 | 2.71 | 2.63 | 2.63 | 2.63 | -2.23% | 57,002 |
| Sep 25, 2024 | 2.70 | 2.74 | 2.63 | 2.69 | 2.69 | -0.74% | 62,400 |
| Sep 24, 2024 | 2.77 | 2.81 | 2.71 | 2.71 | 2.71 | -2.17% | 74,100 |
| Sep 23, 2024 | 2.82 | 2.84 | 2.77 | 2.77 | 2.77 | -3.15% | 51,345 |
| Sep 20, 2024 | 2.95 | 2.95 | 2.84 | 2.86 | 2.86 | -1.04% | 40,800 |
| Sep 19, 2024 | 2.95 | 2.95 | 2.83 | 2.89 | 2.89 | 1.05% | 74,820 |
| Sep 18, 2024 | 2.95 | 3.02 | 2.85 | 2.86 | 2.86 | -1.04% | 86,200 |
| Sep 17, 2024 | 3.02 | 3.19 | 2.85 | 2.89 | 2.89 | -2.69% | 178,044 |
| Sep 16, 2024 | 3.02 | 3.05 | 2.94 | 2.97 | 2.97 | -1.66% | 69,500 |
| Sep 13, 2024 | 2.99 | 3.12 | 2.96 | 3.02 | 3.02 | 1.34% | 120,600 |
| Sep 12, 2024 | 3.04 | 3.05 | 2.92 | 2.98 | 2.98 | -0.67% | 86,711 |
| Sep 11, 2024 | 3.01 | 3.07 | 2.95 | 3.00 | 3.00 | 1.01% | 80,600 |
| Sep 10, 2024 | 2.87 | 3.01 | 2.86 | 2.97 | 2.97 | 4.21% | 97,744 |
| Sep 9, 2024 | 2.72 | 2.95 | 2.72 | 2.85 | 2.85 | 7.14% | 221,500 |
| Sep 6, 2024 | 2.75 | 2.75 | 2.57 | 2.66 | 2.66 | -2.56% | 91,211 |
| Sep 5, 2024 | 2.78 | 2.84 | 2.70 | 2.73 | 2.73 | -1.09% | 34,100 |
| Sep 4, 2024 | 2.68 | 2.88 | 2.67 | 2.76 | 2.76 | 2.60% | 117,900 |
| Sep 3, 2024 | 2.75 | 2.78 | 2.69 | 2.69 | 2.69 | -1.82% | 43,114 |
| Aug 30, 2024 | 2.63 | 2.76 | 2.63 | 2.74 | 2.74 | 3.79% | 53,200 |
| Aug 29, 2024 | 2.65 | 2.74 | 2.59 | 2.64 | 2.64 | 1.54% | 36,141 |
| Aug 28, 2024 | 2.50 | 2.63 | 2.50 | 2.60 | 2.60 | 1.17% | 28,149 |
| Aug 27, 2024 | 2.50 | 2.60 | 2.50 | 2.57 | 2.57 | 0.39% | 61,712 |
| Aug 26, 2024 | 2.63 | 2.65 | 2.56 | 2.56 | 2.56 | -1.54% | 28,800 |
| Aug 23, 2024 | 2.65 | 2.67 | 2.59 | 2.60 | 2.60 | 5.69% | 73,300 |
| Aug 22, 2024 | 2.75 | 2.75 | 2.46 | 2.46 | 2.46 | -8.55% | 52,417 |
| Aug 21, 2024 | 2.68 | 2.73 | 2.65 | 2.69 | 2.69 | 0.37% | 31,600 |
| Aug 20, 2024 | 2.86 | 2.88 | 2.65 | 2.68 | 2.68 | -7.27% | 48,900 |
| Aug 19, 2024 | 2.80 | 2.90 | 2.78 | 2.89 | 2.89 | 3.21% | 70,637 |
| Aug 16, 2024 | 2.70 | 2.84 | 2.65 | 2.80 | 2.80 | 4.87% | 62,500 |
| Aug 15, 2024 | 2.70 | 2.72 | 2.67 | 2.67 | 2.67 | - | 30,510 |
| Aug 14, 2024 | 2.67 | 2.73 | 2.63 | 2.67 | 2.67 | - | 26,000 |
| Aug 13, 2024 | 2.50 | 2.71 | 2.50 | 2.67 | 2.67 | 7.66% | 36,926 |
| Aug 12, 2024 | 2.52 | 2.52 | 2.46 | 2.48 | 2.48 | - | 35,400 |
| Aug 9, 2024 | 2.54 | 2.54 | 2.47 | 2.48 | 2.48 | -1.59% | 31,114 |
| Aug 8, 2024 | 2.43 | 2.55 | 2.40 | 2.52 | 2.52 | 7.23% | 35,611 |
| Aug 7, 2024 | 2.41 | 2.45 | 2.32 | 2.35 | 2.35 | -2.08% | 37,106 |
| Aug 6, 2024 | 2.35 | 2.41 | 2.30 | 2.40 | 2.40 | -0.41% | 80,922 |
| Aug 2, 2024 | 2.48 | 2.48 | 2.35 | 2.41 | 2.41 | -4.74% | 120,700 |
| Aug 1, 2024 | 2.56 | 2.59 | 2.50 | 2.53 | 2.53 | -1.56% | 49,821 |
| Jul 31, 2024 | 2.61 | 2.61 | 2.52 | 2.57 | 2.57 | 1.98% | 68,400 |