High Tide Inc. (TSXV:HITI)
Canada · Delayed Price · Currency is CAD 2.970
-0.020 (-0.67%)
Jul 31, 2026, 3:59 PM EST
High Tide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.99 | 2.99 | 2.94 | 2.97 | 2.97 | -0.67% | 22,890 |
| Jul 30, 2026 | 2.89 | 2.99 | 2.88 | 2.99 | 2.99 | 4.18% | 89,392 |
| Jul 29, 2026 | 2.90 | 2.91 | 2.86 | 2.87 | 2.87 | -1.03% | 33,166 |
| Jul 28, 2026 | 3.02 | 3.02 | 2.87 | 2.90 | 2.90 | -3.65% | 173,079 |
| Jul 27, 2026 | 3.06 | 3.09 | 3.01 | 3.01 | 3.01 | -1.31% | 30,341 |
| Jul 24, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | 0.33% | 23,263 |
| Jul 23, 2026 | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | - | 22,761 |
| Jul 22, 2026 | 3.12 | 3.15 | 3.00 | 3.04 | 3.04 | -2.25% | 50,380 |
| Jul 21, 2026 | 3.07 | 3.12 | 3.03 | 3.11 | 3.11 | 1.63% | 14,100 |
| Jul 20, 2026 | 3.18 | 3.20 | 3.05 | 3.06 | 3.06 | -2.86% | 29,379 |
| Jul 17, 2026 | 3.01 | 3.17 | 2.94 | 3.15 | 3.15 | 5.35% | 58,255 |
| Jul 16, 2026 | 3.06 | 3.06 | 2.95 | 2.99 | 2.99 | -2.29% | 43,150 |
| Jul 15, 2026 | 3.05 | 3.11 | 3.03 | 3.06 | 3.06 | 0.33% | 35,274 |
| Jul 14, 2026 | 3.10 | 3.10 | 3.01 | 3.05 | 3.05 | -1.61% | 78,939 |
| Jul 13, 2026 | 3.10 | 3.13 | 3.10 | 3.10 | 3.10 | -0.64% | 145,474 |
| Jul 10, 2026 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | -0.95% | 11,614 |
| Jul 9, 2026 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | 0.32% | 13,485 |
| Jul 8, 2026 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | -1.57% | 8,997 |
| Jul 7, 2026 | 3.28 | 3.28 | 3.15 | 3.19 | 3.19 | -0.31% | 56,481 |
| Jul 6, 2026 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | -1.54% | 23,066 |
| Jul 3, 2026 | 3.23 | 3.26 | 3.23 | 3.25 | 3.25 | 0.62% | 6,721 |
| Jul 2, 2026 | 3.22 | 3.35 | 3.22 | 3.23 | 3.23 | - | 91,899 |
| Jun 30, 2026 | 3.21 | 3.27 | 3.21 | 3.23 | 3.23 | -0.31% | 61,529 |
| Jun 29, 2026 | 3.19 | 3.27 | 3.19 | 3.24 | 3.24 | 1.57% | 34,196 |
| Jun 26, 2026 | 3.15 | 3.23 | 3.11 | 3.19 | 3.19 | 2.24% | 24,875 |
| Jun 25, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -0.95% | 56,846 |
| Jun 24, 2026 | 3.17 | 3.21 | 3.15 | 3.15 | 3.15 | - | 65,176 |
| Jun 23, 2026 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -2.78% | 71,269 |
| Jun 22, 2026 | 3.34 | 3.36 | 3.24 | 3.24 | 3.24 | -2.41% | 72,794 |
| Jun 19, 2026 | 3.27 | 3.34 | 3.27 | 3.32 | 3.32 | 1.53% | 13,750 |
| Jun 18, 2026 | 3.33 | 3.37 | 3.26 | 3.27 | 3.27 | -2.10% | 84,566 |
| Jun 17, 2026 | 3.56 | 3.57 | 3.32 | 3.34 | 3.34 | -5.38% | 105,837 |
| Jun 16, 2026 | 3.57 | 3.70 | 3.41 | 3.53 | 3.53 | 11.01% | 344,663 |
| Jun 15, 2026 | 3.25 | 3.29 | 3.15 | 3.18 | 3.18 | -1.55% | 88,582 |
| Jun 12, 2026 | 3.25 | 3.26 | 3.21 | 3.23 | 3.23 | -0.46% | 26,203 |
| Jun 11, 2026 | 3.20 | 3.28 | 3.20 | 3.25 | 3.25 | 0.15% | 68,158 |
| Jun 10, 2026 | 3.28 | 3.28 | 3.20 | 3.24 | 3.24 | -0.92% | 16,134 |
| Jun 9, 2026 | 3.24 | 3.34 | 3.23 | 3.27 | 3.27 | 0.62% | 126,805 |
| Jun 8, 2026 | 3.22 | 3.32 | 3.22 | 3.25 | 3.25 | 0.93% | 14,623 |
| Jun 5, 2026 | 3.35 | 3.35 | 3.20 | 3.22 | 3.22 | -2.72% | 43,860 |
| Jun 4, 2026 | 3.23 | 3.37 | 3.23 | 3.31 | 3.31 | 2.48% | 18,210 |
| Jun 3, 2026 | 3.34 | 3.34 | 3.22 | 3.23 | 3.23 | -2.12% | 31,600 |
| Jun 2, 2026 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | -1.79% | 43,725 |
| Jun 1, 2026 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -1.18% | 23,246 |
| May 29, 2026 | 3.45 | 3.50 | 3.39 | 3.40 | 3.40 | -1.16% | 54,538 |
| May 28, 2026 | 3.30 | 3.50 | 3.28 | 3.44 | 3.44 | 4.24% | 76,582 |
| May 27, 2026 | 3.25 | 3.33 | 3.23 | 3.30 | 3.30 | 0.76% | 34,279 |
| May 26, 2026 | 3.29 | 3.33 | 3.25 | 3.28 | 3.28 | -0.15% | 52,953 |
| May 25, 2026 | 3.29 | 3.45 | 3.28 | 3.28 | 3.28 | -0.61% | 31,736 |
| May 22, 2026 | 3.39 | 3.39 | 3.27 | 3.30 | 3.30 | -2.08% | 16,229 |