High Tide Inc. (TSXV:HITI)
Canada · Delayed Price · Currency is CAD 3.590
-0.120 (-3.23%)
Sep 18, 2026, 3:59 PM EST
High Tide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.35 | 3.42 | 3.35 | 3.38 | 3.38 | -0.29% | 52,117 |
| Aug 20, 2026 | 3.40 | 3.40 | 3.34 | 3.39 | 3.39 | - | 41,455 |
| Aug 19, 2026 | 3.33 | 3.40 | 3.33 | 3.39 | 3.39 | 1.80% | 50,103 |
| Aug 18, 2026 | 3.24 | 3.33 | 3.21 | 3.33 | 3.33 | 3.10% | 72,129 |
| Aug 17, 2026 | 3.25 | 3.31 | 3.23 | 3.23 | 3.23 | -0.92% | 43,751 |
| Aug 14, 2026 | 3.22 | 3.28 | 3.21 | 3.26 | 3.26 | 0.62% | 74,825 |
| Aug 13, 2026 | 3.25 | 3.29 | 3.23 | 3.24 | 3.24 | -0.31% | 27,455 |
| Aug 12, 2026 | 3.26 | 3.26 | 3.21 | 3.25 | 3.25 | -0.61% | 19,851 |
| Aug 11, 2026 | 3.25 | 3.30 | 3.21 | 3.27 | 3.27 | 1.24% | 61,275 |
| Aug 10, 2026 | 3.14 | 3.24 | 3.14 | 3.23 | 3.23 | 1.25% | 51,846 |
| Aug 7, 2026 | 3.25 | 3.26 | 3.16 | 3.19 | 3.19 | -0.62% | 42,970 |
| Aug 6, 2026 | 3.12 | 3.27 | 3.12 | 3.21 | 3.21 | 1.10% | 36,617 |
| Aug 5, 2026 | 3.35 | 3.36 | 3.10 | 3.18 | 3.18 | 0.32% | 85,484 |
| Aug 4, 2026 | 3.15 | 3.37 | 3.14 | 3.17 | 3.17 | 6.57% | 150,995 |
| 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 |