Canada markets open in 3 minutes

High Tide Inc. (HITI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.7900+0.0100 (+0.36%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.81002.85002.72002.79002.7900130,700
Apr 24, 20242.96002.96002.74002.78002.7800252,300
Apr 23, 20243.03003.03002.88002.91002.9100179,300
Apr 22, 20243.17003.17002.90002.93002.9300136,200
Apr 19, 20243.01003.17003.00003.09003.090086,000
Apr 18, 20243.04003.10002.97003.05003.0500199,500
Apr 17, 20243.10003.10002.95003.09003.0900234,800
Apr 16, 20243.14003.15002.92003.08003.0800122,900
Apr 15, 20243.26003.27003.02003.06003.0600147,800
Apr 12, 20243.54003.54003.06003.14003.1400472,600
Apr 11, 20243.52003.59003.34003.41003.4100282,900
Apr 10, 20243.09003.55003.07003.46003.4600342,200
Apr 09, 20243.25003.35003.01003.23003.2300313,600
Apr 08, 20243.47003.68003.22003.29003.2900461,500
Apr 05, 20243.48003.69003.24003.42003.4200254,300
Apr 04, 20243.75003.83003.37003.47003.4700660,300
Apr 03, 20243.07003.62003.07003.50003.5000801,900
Apr 02, 20242.65003.06002.65003.02003.0200242,200
Apr 01, 20242.70002.77002.61002.65002.6500103,000
Mar 28, 20242.89003.05002.70002.70002.7000217,200
Mar 27, 20242.66002.82002.64002.80002.8000146,200
Mar 26, 20242.49002.69002.49002.61002.6100219,700
Mar 25, 20242.52002.60002.49002.49002.4900194,300
Mar 22, 20242.42002.51002.37002.50002.5000283,400
Mar 21, 20242.39002.41002.35002.40002.400047,700
Mar 20, 20242.32002.42002.30002.36002.3600106,500
Mar 19, 20242.31002.36002.28002.30002.300085,400
Mar 18, 20242.49002.49002.32002.34002.3400365,200
Mar 15, 20242.30002.49002.25002.45002.4500174,600
Mar 14, 20242.26002.30002.20002.25002.250035,500
Mar 13, 20242.26002.28002.24002.27002.270043,400
Mar 12, 20242.25002.28002.18002.28002.280032,800
Mar 11, 20242.19002.33002.13002.24002.240069,800
Mar 08, 20242.22002.23002.12002.19002.190076,900
Mar 07, 20242.25002.27002.17002.18002.180069,700
Mar 06, 20242.28002.32002.23002.25002.250061,900
Mar 05, 20242.33002.36002.25002.36002.360082,000
Mar 04, 20242.35002.38002.30002.30002.300032,300
Mar 01, 20242.42002.42002.36002.38002.380027,700
Feb 29, 20242.35002.42002.33002.37002.370035,200
Feb 28, 20242.37002.46002.34002.34002.340026,900
Feb 27, 20242.39002.44002.35002.36002.360018,700
Feb 26, 20242.47002.48002.37002.37002.370022,200
Feb 23, 20242.31002.48002.31002.42002.420045,900
Feb 22, 20242.41002.41002.30002.30002.300050,000
Feb 21, 20242.44002.48002.33002.35002.3500107,900
Feb 20, 20242.57002.62002.45002.46002.460040,900
Feb 16, 20242.49002.59002.43002.54002.5400205,000
Feb 15, 20242.47002.54002.45002.49002.490094,600
Feb 14, 20242.42002.50002.38002.44002.4400124,300
Feb 13, 20242.39002.42002.28002.42002.420091,200
Feb 12, 20242.30002.38002.28002.38002.380070,100
Feb 09, 20242.30002.34002.28002.32002.320030,700
Feb 08, 20242.43002.43002.29002.29002.290051,400
Feb 07, 20242.47002.51002.35002.35002.350051,200
Feb 06, 20242.51002.54002.43002.44002.440035,600
Feb 05, 20242.35002.51002.30002.48002.4800190,500
Feb 02, 20242.50002.50002.38002.38002.380031,200
Feb 01, 20242.43002.56002.43002.49002.490055,500
Jan 31, 20242.45002.57002.35002.56002.560070,600
Jan 30, 20242.60002.65002.27002.46002.4600339,300
Jan 29, 20242.53002.61002.52002.60002.600051,200
Jan 26, 20242.50002.60002.50002.59002.590059,100
Jan 25, 20242.45002.55002.45002.54002.540029,400
Jan 24, 20242.47002.54002.43002.50002.500027,300
Jan 23, 20242.42002.49002.38002.46002.460028,300
Jan 22, 20242.45002.53002.33002.42002.420097,800
Jan 19, 20242.43002.56002.36002.49002.490064,500
Jan 18, 20242.57002.60002.38002.39002.390061,400
Jan 17, 20242.51002.59002.47002.56002.560037,900
Jan 16, 20242.49002.64002.48002.51002.5100128,500
Jan 15, 20242.43002.56002.42002.45002.4500112,600
Jan 12, 20242.45002.48002.36002.40002.400094,400
Jan 11, 20242.33002.43002.30002.40002.400081,700
Jan 10, 20242.27002.33002.26002.33002.330022,200
Jan 09, 20242.35002.35002.25002.30002.300055,200
Jan 08, 20242.39002.42002.33002.35002.350074,200
Jan 05, 20242.26002.43002.26002.35002.3500178,100
Jan 04, 20242.27002.38002.24002.26002.260063,300
Jan 03, 20242.41002.41002.21002.27002.2700125,300
Jan 02, 20242.15002.40002.15002.35002.3500147,900
Dec 29, 20232.20002.20002.12002.13002.130041,000
Dec 28, 20232.17002.17002.10002.15002.150022,700
Dec 27, 20232.14002.19002.05002.12002.1200140,500
Dec 22, 20232.15002.15002.06002.14002.140039,100
Dec 21, 20232.07002.11002.03002.06002.060040,000
Dec 20, 20232.13002.13002.02002.03002.030034,700
Dec 19, 20232.16002.20002.08002.13002.130053,500
Dec 18, 20232.11002.19002.11002.19002.190027,500
Dec 15, 20232.18002.18002.09002.13002.130030,200
Dec 14, 20232.12002.20002.10002.15002.150036,600
Dec 13, 20232.08002.12002.00002.12002.120021,600
Dec 12, 20232.21002.21001.98002.02002.0200125,200
Dec 11, 20232.25002.25002.12002.18002.180026,300
Dec 08, 20232.33002.33002.17002.21002.210082,700
Dec 07, 20232.23002.32002.19002.32002.320096,500
Dec 06, 20232.10002.24002.10002.23002.2300154,300
Dec 05, 20232.22002.22002.10002.15002.150060,300
Dec 04, 20232.20002.33002.14002.16002.160098,900
Dec 01, 20232.09002.18002.03002.15002.150042,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...