High Tide Inc. (TSXV:HITI)
Canada · Delayed Price · Currency is CAD 3.040
-0.250 (-7.60%)
At close: Jan 30, 2026
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.25 | 3.27 | 3.03 | 3.04 | 3.04 | -7.60% | 265,645 |
| Jan 29, 2026 | 3.35 | 3.38 | 3.25 | 3.29 | 3.29 | -2.08% | 154,668 |
| Jan 28, 2026 | 3.40 | 3.42 | 3.33 | 3.36 | 3.36 | -0.59% | 75,358 |
| Jan 27, 2026 | 3.45 | 3.45 | 3.36 | 3.38 | 3.38 | -1.46% | 100,483 |
| Jan 26, 2026 | 3.55 | 3.55 | 3.42 | 3.43 | 3.43 | -1.72% | 108,775 |
| Jan 23, 2026 | 3.59 | 3.59 | 3.49 | 3.49 | 3.49 | -2.79% | 66,402 |
| Jan 22, 2026 | 3.61 | 3.73 | 3.57 | 3.59 | 3.59 | -0.28% | 96,295 |
| Jan 21, 2026 | 3.54 | 3.62 | 3.53 | 3.60 | 3.60 | 1.41% | 90,921 |
| Jan 20, 2026 | 3.56 | 3.66 | 3.54 | 3.55 | 3.55 | -0.84% | 56,909 |
| Jan 19, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | 0.28% | 30,984 |
| Jan 16, 2026 | 3.49 | 3.61 | 3.49 | 3.57 | 3.57 | 1.42% | 47,616 |
| Jan 15, 2026 | 3.59 | 3.59 | 3.45 | 3.52 | 3.52 | -2.22% | 75,802 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.59 | 3.60 | 3.60 | -2.96% | 58,143 |
| Jan 13, 2026 | 3.80 | 3.80 | 3.69 | 3.71 | 3.71 | -2.11% | 45,647 |
| Jan 12, 2026 | 3.71 | 3.84 | 3.64 | 3.79 | 3.79 | 2.16% | 85,137 |
| Jan 9, 2026 | 3.81 | 3.83 | 3.71 | 3.71 | 3.71 | -0.27% | 48,517 |
| Jan 8, 2026 | 3.70 | 3.77 | 3.67 | 3.72 | 3.72 | 0.54% | 40,081 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.69 | 3.70 | 3.70 | -0.27% | 51,702 |
| Jan 6, 2026 | 3.86 | 3.86 | 3.71 | 3.71 | 3.71 | -2.88% | 39,817 |
| Jan 5, 2026 | 3.85 | 3.96 | 3.78 | 3.82 | 3.82 | -0.52% | 46,509 |
| Jan 2, 2026 | 3.66 | 3.92 | 3.66 | 3.84 | 3.84 | 4.63% | 112,059 |
| Dec 31, 2025 | 3.60 | 3.67 | 3.55 | 3.67 | 3.67 | 1.66% | 55,211 |
| Dec 30, 2025 | 3.67 | 3.70 | 3.61 | 3.61 | 3.61 | -2.43% | 61,521 |
| Dec 29, 2025 | 3.77 | 3.84 | 3.63 | 3.70 | 3.70 | -4.88% | 87,325 |
| Dec 24, 2025 | 3.83 | 3.94 | 3.80 | 3.89 | 3.89 | 1.57% | 32,333 |
| Dec 23, 2025 | 3.78 | 3.92 | 3.78 | 3.83 | 3.83 | -0.78% | 67,695 |
| Dec 22, 2025 | 3.82 | 3.86 | 3.65 | 3.86 | 3.86 | 0.52% | 117,788 |
| Dec 19, 2025 | 3.97 | 4.06 | 3.75 | 3.84 | 3.84 | -0.26% | 152,714 |
| Dec 18, 2025 | 3.82 | 4.13 | 3.80 | 3.85 | 3.85 | 1.58% | 376,659 |
| Dec 17, 2025 | 4.08 | 4.13 | 3.79 | 3.79 | 3.79 | -4.77% | 190,957 |
| Dec 16, 2025 | 3.73 | 4.09 | 3.73 | 3.98 | 3.98 | 6.42% | 199,926 |
| Dec 15, 2025 | 4.06 | 4.06 | 3.74 | 3.74 | 3.74 | -6.73% | 135,161 |
| Dec 12, 2025 | 3.92 | 4.09 | 3.80 | 4.01 | 4.01 | 11.70% | 319,180 |
| Dec 11, 2025 | 3.48 | 3.68 | 3.44 | 3.59 | 3.59 | 3.76% | 108,772 |
| Dec 10, 2025 | 3.52 | 3.52 | 3.41 | 3.46 | 3.46 | - | 103,984 |
| Dec 9, 2025 | 3.48 | 3.52 | 3.43 | 3.46 | 3.46 | 0.29% | 70,327 |
| Dec 8, 2025 | 3.58 | 3.58 | 3.43 | 3.45 | 3.45 | -1.15% | 73,710 |
| Dec 5, 2025 | 3.63 | 3.63 | 3.45 | 3.49 | 3.49 | -3.59% | 75,341 |
| Dec 4, 2025 | 3.61 | 3.68 | 3.59 | 3.62 | 3.62 | -1.63% | 57,348 |
| Dec 3, 2025 | 3.73 | 3.73 | 3.66 | 3.68 | 3.68 | -0.54% | 68,307 |
| Dec 2, 2025 | 3.67 | 3.78 | 3.62 | 3.70 | 3.70 | 0.82% | 77,286 |
| Dec 1, 2025 | 3.64 | 3.73 | 3.58 | 3.67 | 3.67 | 1.10% | 85,540 |
| Nov 28, 2025 | 3.64 | 3.70 | 3.63 | 3.63 | 3.63 | -1.36% | 35,971 |
| Nov 27, 2025 | 3.70 | 3.71 | 3.67 | 3.68 | 3.68 | -0.54% | 22,149 |
| Nov 26, 2025 | 3.57 | 3.76 | 3.57 | 3.70 | 3.70 | 3.06% | 116,972 |
| Nov 25, 2025 | 3.56 | 3.63 | 3.49 | 3.59 | 3.59 | 1.13% | 180,495 |
| Nov 24, 2025 | 3.70 | 3.74 | 3.55 | 3.55 | 3.55 | -4.05% | 114,796 |
| Nov 21, 2025 | 3.62 | 3.84 | 3.62 | 3.70 | 3.70 | 0.27% | 50,896 |
| Nov 20, 2025 | 3.80 | 3.82 | 3.68 | 3.69 | 3.69 | -2.89% | 41,133 |
| Nov 19, 2025 | 3.84 | 3.85 | 3.73 | 3.80 | 3.80 | - | 29,342 |