High Tide Inc. (TSXV:HITI)
Canada · Delayed Price · Currency is CAD 3.710
+0.090 (2.49%)
Nov 3, 2026, 9:55 AM EST
High Tide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.65 | 3.72 | 3.65 | 3.71 | 3.71 | 2.49% | 7,376 |
| Nov 2, 2026 | 3.58 | 3.74 | 3.58 | 3.62 | 3.62 | - | 46,820 |
| Oct 30, 2026 | 3.65 | 3.71 | 3.57 | 3.62 | 3.62 | -2.95% | 68,544 |
| Oct 29, 2026 | 3.72 | 3.77 | 3.70 | 3.73 | 3.73 | -1.32% | 31,340 |
| Oct 28, 2026 | 3.74 | 3.80 | 3.73 | 3.78 | 3.78 | 0.53% | 26,569 |
| Oct 27, 2026 | 3.61 | 3.80 | 3.61 | 3.76 | 3.76 | 3.30% | 55,194 |
| Oct 26, 2026 | 3.64 | 3.64 | 3.58 | 3.64 | 3.64 | 0.14% | 42,318 |
| Oct 23, 2026 | 3.74 | 3.74 | 3.62 | 3.64 | 3.64 | -2.02% | 23,480 |
| Oct 22, 2026 | 3.70 | 3.81 | 3.69 | 3.71 | 3.71 | -1.85% | 33,067 |
| Oct 21, 2026 | 3.71 | 3.78 | 3.67 | 3.78 | 3.78 | 1.75% | 19,293 |
| Oct 20, 2026 | 3.70 | 3.74 | 3.67 | 3.72 | 3.72 | -0.13% | 27,756 |
| Oct 19, 2026 | 3.63 | 3.74 | 3.60 | 3.72 | 3.72 | 2.48% | 82,904 |
| Oct 16, 2026 | 3.61 | 3.66 | 3.59 | 3.63 | 3.63 | 0.28% | 89,039 |
| Oct 15, 2026 | 3.65 | 3.75 | 3.60 | 3.62 | 3.62 | -1.63% | 61,795 |
| Oct 14, 2026 | 3.66 | 3.74 | 3.65 | 3.68 | 3.68 | -0.81% | 58,450 |
| Oct 13, 2026 | 3.79 | 3.79 | 3.65 | 3.71 | 3.71 | -1.07% | 54,203 |
| Oct 9, 2026 | 3.68 | 3.76 | 3.67 | 3.75 | 3.75 | 1.90% | 88,472 |
| Oct 8, 2026 | 3.86 | 3.89 | 3.58 | 3.68 | 3.68 | -4.42% | 127,587 |
| Oct 7, 2026 | 3.82 | 3.95 | 3.82 | 3.85 | 3.85 | -0.52% | 67,543 |
| Oct 6, 2026 | 3.92 | 3.92 | 3.83 | 3.87 | 3.87 | -1.02% | 36,416 |
| Oct 5, 2026 | 3.74 | 3.91 | 3.74 | 3.91 | 3.91 | 4.55% | 62,088 |
| Oct 2, 2026 | 3.77 | 3.83 | 3.72 | 3.74 | 3.74 | -1.84% | 47,886 |
| Oct 1, 2026 | 3.89 | 3.90 | 3.79 | 3.81 | 3.81 | -2.06% | 40,854 |
| Sep 30, 2026 | 3.87 | 3.96 | 3.81 | 3.89 | 3.89 | -2.26% | 100,245 |
| Sep 29, 2026 | 3.98 | 4.01 | 3.94 | 3.98 | 3.98 | - | 57,344 |
| Sep 28, 2026 | 3.95 | 4.03 | 3.84 | 3.98 | 3.98 | 0.76% | 74,694 |
| Sep 25, 2026 | 3.80 | 3.97 | 3.80 | 3.95 | 3.95 | 3.95% | 65,200 |
| Sep 24, 2026 | 3.81 | 3.85 | 3.76 | 3.80 | 3.80 | -1.04% | 52,063 |
| Sep 23, 2026 | 3.90 | 3.90 | 3.76 | 3.84 | 3.84 | -1.03% | 75,848 |
| Sep 22, 2026 | 3.67 | 3.88 | 3.66 | 3.88 | 3.88 | 4.86% | 59,616 |
| Sep 21, 2026 | 3.57 | 3.72 | 3.57 | 3.70 | 3.70 | 3.06% | 75,320 |
| Sep 18, 2026 | 3.65 | 3.73 | 3.56 | 3.59 | 3.59 | -3.23% | 134,179 |
| Sep 17, 2026 | 3.81 | 3.81 | 3.68 | 3.71 | 3.71 | -0.80% | 70,483 |
| Sep 16, 2026 | 3.53 | 3.80 | 3.53 | 3.74 | 3.74 | 5.95% | 198,245 |
| Sep 15, 2026 | 3.70 | 3.70 | 3.46 | 3.53 | 3.53 | -4.34% | 159,493 |
| Sep 14, 2026 | 3.50 | 3.76 | 3.50 | 3.69 | 3.69 | 5.73% | 169,758 |
| Sep 11, 2026 | 3.52 | 3.54 | 3.46 | 3.49 | 3.49 | -1.13% | 37,745 |
| Sep 10, 2026 | 3.59 | 3.59 | 3.52 | 3.53 | 3.53 | -0.56% | 48,238 |
| Sep 9, 2026 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | -4.31% | 47,572 |
| Sep 8, 2026 | 3.54 | 3.71 | 3.53 | 3.71 | 3.71 | 4.51% | 181,061 |
| Sep 4, 2026 | 3.45 | 3.55 | 3.45 | 3.55 | 3.55 | 2.90% | 116,131 |
| Sep 3, 2026 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | -0.29% | 18,799 |
| Sep 2, 2026 | 3.51 | 3.56 | 3.46 | 3.46 | 3.46 | 0.87% | 67,047 |
| Sep 1, 2026 | 3.55 | 3.55 | 3.42 | 3.43 | 3.43 | -1.44% | 29,933 |
| Aug 31, 2026 | 3.50 | 3.52 | 3.45 | 3.48 | 3.48 | -0.57% | 24,031 |
| Aug 28, 2026 | 3.52 | 3.55 | 3.46 | 3.50 | 3.50 | -0.28% | 21,925 |
| Aug 27, 2026 | 3.50 | 3.64 | 3.50 | 3.51 | 3.51 | 0.29% | 132,387 |
| Aug 26, 2026 | 3.55 | 3.55 | 3.48 | 3.50 | 3.50 | -1.13% | 248,973 |
| Aug 25, 2026 | 3.45 | 3.54 | 3.43 | 3.54 | 3.54 | 3.51% | 517,166 |
| Aug 24, 2026 | 3.36 | 3.45 | 3.34 | 3.42 | 3.42 | 1.18% | 40,942 |