Canada Markets closed

High Tide Inc. (HITI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.2300+0.2500 (+8.39%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20223.09003.26003.05003.23003.230030,643
May 19, 20223.14003.14002.95002.98002.980042,235
May 18, 20223.44003.44002.93002.97002.970041,256
May 17, 20223.09003.56003.00003.38003.3800182,824
May 16, 20222.30002.95002.30002.95002.9500218,504
May 13, 20222.70002.94002.23002.24002.2400641,434
May 12, 20222.73002.73002.52002.55002.5500138,815
May 11, 20223.20003.20002.76002.76002.7600140,145
May 10, 20223.55003.69003.14003.14003.140064,853
May 09, 20223.80003.80003.36003.49003.490084,443
May 06, 20224.13004.15003.73003.84003.8400127,885
May 05, 20224.35004.35004.13004.13004.130025,031
May 04, 20224.51004.67004.36004.43004.430090,284
May 03, 20224.49004.70004.49004.52004.520023,224
May 02, 20224.50004.64004.50004.57004.570014,373
Apr 29, 20224.38004.72004.38004.55004.550021,794
Apr 28, 20224.52004.52004.34004.48004.480036,551
Apr 27, 20224.50004.71004.42004.50004.500095,079
Apr 26, 20224.73004.83004.47004.58004.580043,399
Apr 25, 20224.90004.90004.60004.70004.700041,171
Apr 22, 20225.00005.00004.76004.77004.770032,474
Apr 21, 20225.00005.05004.93004.96004.960016,098
Apr 20, 20225.26005.26004.93004.97004.970023,030
Apr 19, 20225.15005.15005.00005.00005.000012,635
Apr 18, 20225.04005.15004.95004.95004.950031,572
Apr 14, 20225.29005.29005.07005.09005.090025,625
Apr 13, 20225.16005.22005.14005.15005.150012,957
Apr 12, 20225.27005.35005.14005.14005.140031,024
Apr 11, 20225.41005.47005.15005.29005.290042,447
Apr 08, 20225.45005.65005.31005.54005.5400195,154
Apr 07, 20225.57005.75005.35005.50005.5000182,106
Apr 06, 20225.85005.85005.45005.52005.520059,333
Apr 05, 20225.93005.93005.75005.82005.820023,526
Apr 04, 20225.76005.98005.76005.96005.960058,881
Apr 01, 20225.74006.00005.74005.87005.8700175,656
Mar 31, 20226.21006.21005.65005.69005.690041,889
Mar 30, 20226.00006.25005.89006.07006.070068,102
Mar 29, 20225.96006.00005.63005.90005.900053,752
Mar 28, 20226.22006.36005.84005.95005.950037,585
Mar 25, 20226.01006.35005.78006.35006.3500142,991
Mar 24, 20225.48005.81005.39005.74005.740040,334
Mar 23, 20225.58005.60005.40005.45005.450040,756
Mar 22, 20225.63005.63005.54005.58005.580018,626
Mar 21, 20225.56005.65005.45005.65005.650030,654
Mar 18, 20226.14006.14005.48005.60005.600066,733
Mar 17, 20225.90006.12005.85006.05006.050042,250
Mar 16, 20225.85005.90005.73005.90005.900080,324
Mar 15, 20225.87005.90005.75005.80005.800027,868
Mar 14, 20225.32005.80005.26005.80005.800044,885
Mar 11, 20225.71005.73005.45005.51005.510035,101
Mar 10, 20225.45005.86005.45005.73005.730026,533
Mar 09, 20225.60006.10005.35005.81005.8100216,186
Mar 08, 20225.00005.35004.94005.24005.240093,996
Mar 07, 20225.14005.26004.92004.94004.9400107,521
Mar 04, 20225.20005.34005.09005.19005.190042,918
Mar 03, 20225.45005.45005.21005.23005.230032,908
Mar 02, 20225.40005.45005.37005.42005.420034,506
Mar 01, 20225.58005.60005.40005.45005.450040,763
Feb 28, 20225.69005.69005.43005.51005.510032,499
Feb 25, 20225.75005.75005.47005.58005.580041,918
Feb 24, 20225.15005.75005.15005.74005.7400137,045
Feb 23, 20225.79005.90005.48005.57005.570051,121
Feb 22, 20225.70005.73005.41005.49005.4900127,870
Feb 18, 20226.41006.53006.06006.06006.060084,444
Feb 17, 20226.68006.71006.41006.43006.430034,127
Feb 16, 20227.00007.08006.66006.68006.680042,988
Feb 15, 20227.02007.22006.85007.00007.000064,049
Feb 14, 20227.05007.19006.71006.78006.7800112,367
Feb 11, 20226.71007.44006.28007.30007.3000303,670
Feb 10, 20226.06007.51005.91006.67006.6700447,188
Feb 09, 20225.55006.27005.54006.25006.2500105,743
Feb 08, 20225.10005.56005.05005.54005.540068,677
Feb 07, 20225.11005.20004.98005.03005.030043,814
Feb 04, 20225.24005.24005.01005.17005.170035,712
Feb 03, 20225.16005.16004.97005.01005.010049,772
Feb 02, 20225.49005.49005.10005.17005.170041,925
Feb 01, 20225.18005.46005.07005.46005.460076,408
Jan 31, 20225.21005.33005.18005.28005.280048,992
Jan 28, 20225.20005.25005.04005.20005.200066,445
Jan 27, 20225.11005.29005.00005.04005.040054,374
Jan 26, 20225.70005.77005.20005.33005.3300336,284
Jan 25, 20224.85005.50004.85005.39005.390041,464
Jan 24, 20225.02005.04004.65005.00005.000083,263
Jan 21, 20225.30005.36005.12005.15005.150051,315
Jan 20, 20225.55005.69005.33005.33005.330066,120
Jan 19, 20225.68005.72005.50005.50005.500033,756
Jan 18, 20225.90005.95005.66005.66005.660059,623
Jan 17, 20225.95006.25005.95006.00006.000019,262
Jan 14, 20225.70006.03005.64006.00006.000034,073
Jan 13, 20225.68005.93005.63005.67005.670027,969
Jan 12, 20225.62005.85005.62005.75005.750046,273
Jan 11, 20225.80005.85005.62005.62005.620041,307
Jan 10, 20225.75005.80005.52005.75005.750044,576
Jan 07, 20225.76006.00005.71005.77005.770057,043
Jan 06, 20225.60005.79005.35005.67005.670076,070
Jan 05, 20225.75005.90005.49005.54005.540077,916
Jan 04, 20225.90005.90005.55005.72005.7200102,054
Dec 31, 20215.44005.50005.36005.37005.370054,477
Dec 30, 20215.60005.60005.45005.50005.5000122,945
Dec 29, 20215.76005.85005.54005.60005.6000161,685
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...