High Tide Inc. (TSXV:HITI)
Canada · Delayed Price · Currency is CAD 3.330
-0.080 (-2.35%)
May 12, 2026, 3:59 PM EST
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.46 | 3.46 | 3.28 | 3.33 | 3.33 | -2.35% | 48,481 |
| May 11, 2026 | 3.47 | 3.53 | 3.41 | 3.41 | 3.41 | -1.45% | 60,761 |
| May 8, 2026 | 3.37 | 3.46 | 3.36 | 3.46 | 3.46 | 2.37% | 18,893 |
| May 7, 2026 | 3.43 | 3.48 | 3.36 | 3.38 | 3.38 | -0.59% | 29,066 |
| May 6, 2026 | 3.24 | 3.47 | 3.20 | 3.40 | 3.40 | 5.59% | 107,175 |
| May 5, 2026 | 3.35 | 3.35 | 3.21 | 3.22 | 3.22 | -2.72% | 36,421 |
| May 4, 2026 | 3.27 | 3.34 | 3.27 | 3.31 | 3.31 | -0.60% | 14,116 |
| May 1, 2026 | 3.31 | 3.36 | 3.30 | 3.33 | 3.33 | 0.60% | 13,202 |
| Apr 30, 2026 | 3.30 | 3.35 | 3.30 | 3.31 | 3.31 | 0.30% | 11,442 |
| Apr 29, 2026 | 3.38 | 3.38 | 3.26 | 3.30 | 3.30 | -4.35% | 34,258 |
| Apr 28, 2026 | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | -0.58% | 22,131 |
| Apr 27, 2026 | 3.37 | 3.49 | 3.33 | 3.47 | 3.47 | 2.66% | 51,180 |
| Apr 24, 2026 | 3.30 | 3.39 | 3.22 | 3.38 | 3.38 | 2.74% | 25,208 |
| Apr 23, 2026 | 3.67 | 3.68 | 3.27 | 3.29 | 3.29 | -7.06% | 97,298 |
| Apr 22, 2026 | 3.30 | 3.57 | 3.29 | 3.54 | 3.54 | 8.26% | 113,385 |
| Apr 21, 2026 | 3.34 | 3.37 | 3.26 | 3.27 | 3.27 | -3.25% | 19,587 |
| Apr 20, 2026 | 3.31 | 3.40 | 3.31 | 3.38 | 3.38 | 3.05% | 30,038 |
| Apr 17, 2026 | 3.33 | 3.39 | 3.28 | 3.28 | 3.28 | -1.20% | 56,930 |
| Apr 16, 2026 | 3.49 | 3.49 | 3.30 | 3.32 | 3.32 | -1.19% | 24,265 |
| Apr 15, 2026 | 3.15 | 3.39 | 3.15 | 3.36 | 3.36 | 5.66% | 70,259 |
| Apr 14, 2026 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -0.93% | 67,115 |
| Apr 13, 2026 | 3.15 | 3.23 | 3.15 | 3.21 | 3.21 | -0.62% | 17,941 |
| Apr 10, 2026 | 3.15 | 3.23 | 3.15 | 3.23 | 3.23 | 2.22% | 19,382 |
| Apr 9, 2026 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -0.94% | 32,832 |
| Apr 8, 2026 | 3.22 | 3.28 | 3.18 | 3.19 | 3.19 | 0.95% | 20,001 |
| Apr 7, 2026 | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -2.17% | 35,721 |
| Apr 6, 2026 | 3.20 | 3.32 | 3.20 | 3.23 | 3.23 | 0.31% | 38,318 |
| Apr 2, 2026 | 3.10 | 3.25 | 3.10 | 3.22 | 3.22 | 2.22% | 89,349 |
| Apr 1, 2026 | 3.20 | 3.22 | 3.11 | 3.15 | 3.15 | -0.63% | 36,011 |
| Mar 31, 2026 | 3.10 | 3.20 | 3.08 | 3.17 | 3.17 | 2.26% | 28,162 |
| Mar 30, 2026 | 3.12 | 3.16 | 3.08 | 3.10 | 3.10 | -1.27% | 162,386 |
| Mar 27, 2026 | 3.20 | 3.21 | 3.13 | 3.14 | 3.14 | -1.88% | 31,805 |
| Mar 26, 2026 | 3.18 | 3.27 | 3.15 | 3.20 | 3.20 | -0.31% | 46,870 |
| Mar 25, 2026 | 3.18 | 3.22 | 3.16 | 3.21 | 3.21 | 2.56% | 34,385 |
| Mar 24, 2026 | 3.10 | 3.18 | 3.08 | 3.13 | 3.13 | 0.97% | 50,528 |
| Mar 23, 2026 | 3.07 | 3.12 | 3.00 | 3.10 | 3.10 | 0.32% | 98,230 |
| Mar 20, 2026 | 3.18 | 3.19 | 3.01 | 3.09 | 3.09 | -2.83% | 151,614 |
| Mar 19, 2026 | 3.37 | 3.37 | 3.11 | 3.18 | 3.18 | -5.36% | 163,585 |
| Mar 18, 2026 | 3.67 | 3.76 | 3.32 | 3.36 | 3.36 | - | 168,432 |
| Mar 17, 2026 | 3.49 | 3.50 | 3.36 | 3.36 | 3.36 | - | 63,875 |
| Mar 16, 2026 | 3.28 | 3.40 | 3.28 | 3.36 | 3.36 | -1.18% | 31,819 |
| Mar 13, 2026 | 3.25 | 3.41 | 3.25 | 3.40 | 3.40 | 2.72% | 36,192 |
| Mar 12, 2026 | 3.34 | 3.39 | 3.30 | 3.31 | 3.31 | -1.19% | 26,911 |
| Mar 11, 2026 | 3.34 | 3.39 | 3.23 | 3.35 | 3.35 | 0.30% | 29,494 |
| Mar 10, 2026 | 3.37 | 3.40 | 3.34 | 3.34 | 3.34 | -0.30% | 26,756 |
| Mar 9, 2026 | 3.32 | 3.35 | 3.24 | 3.35 | 3.35 | - | 67,472 |
| Mar 6, 2026 | 3.39 | 3.39 | 3.31 | 3.35 | 3.35 | -1.47% | 31,795 |
| Mar 5, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | 0.59% | 24,698 |
| Mar 4, 2026 | 3.39 | 3.42 | 3.35 | 3.38 | 3.38 | -0.59% | 12,663 |
| Mar 3, 2026 | 3.38 | 3.46 | 3.32 | 3.40 | 3.40 | -0.87% | 120,259 |