Canada Markets closed

High Tide Inc. (HITI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.5100+0.1300 (+5.46%)
At close: 04:00PM EDT
2.6300 +0.12 (+4.78%)
After hours: 07:22PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20222.44002.54002.38002.51002.5100127,700
May 19, 20222.35002.47002.27402.38002.3800115,900
May 18, 20222.70002.70002.30002.32002.3200214,700
May 17, 20222.32002.81502.30002.68002.6800502,200
May 16, 20221.90002.28001.82002.28002.2800457,200
May 13, 20222.02002.30501.73001.80001.8000904,800
May 12, 20222.14002.14001.96002.00002.0000314,300
May 11, 20222.44002.49802.15002.16002.1600249,600
May 10, 20222.70002.87702.41002.44002.4400198,900
May 09, 20222.95003.00002.60002.67002.6700155,000
May 06, 20223.21003.24802.91002.97002.9700203,000
May 05, 20223.46003.46003.22003.23003.2300134,800
May 04, 20223.55003.60003.41003.50003.500062,600
May 03, 20223.60003.65003.50003.50003.500045,000
May 02, 20223.52003.64003.50003.60003.600045,600
Apr 29, 20223.51003.74003.50003.54003.540067,200
Apr 28, 20223.54003.57003.39003.50003.500087,600
Apr 27, 20223.60003.75003.45003.48003.480095,000
Apr 26, 20223.73003.79003.50003.57003.5700108,300
Apr 25, 20223.84003.85003.58003.73003.730080,500
Apr 22, 20223.90003.94903.73003.74003.7400116,700
Apr 21, 20224.05004.06203.93003.93003.930046,900
Apr 20, 20224.09004.10003.93003.96003.9600121,800
Apr 19, 20224.00004.03003.94003.96003.960065,100
Apr 18, 20224.05004.21003.92003.94003.9400125,000
Apr 14, 20224.10004.16004.00004.00004.0000128,400
Apr 13, 20224.05004.13004.05004.10004.100034,600
Apr 12, 20224.10004.27004.05004.05004.050067,000
Apr 11, 20224.34004.35004.06004.15004.1500100,900
Apr 08, 20224.37004.47004.16004.37004.370078,200
Apr 07, 20224.32004.54004.25004.33004.3300115,400
Apr 06, 20224.60004.61204.35004.36004.3600139,300
Apr 05, 20224.77004.77004.61004.63004.630096,000
Apr 04, 20224.63004.78004.63004.74004.740063,800
Apr 01, 20224.55004.80004.55004.70004.7000164,800
Mar 31, 20224.90004.90004.50004.54004.5400163,800
Mar 30, 20224.80005.00904.71004.82004.8200135,700
Mar 29, 20224.71004.81004.50004.78004.7800102,200
Mar 28, 20225.04005.10004.62004.70004.7000163,400
Mar 25, 20224.73005.10004.60005.10005.1000366,700
Mar 24, 20224.33004.62004.28004.58004.5800163,600
Mar 23, 20224.49004.49004.29004.32004.320092,000
Mar 22, 20224.41004.46204.39004.44004.440095,400
Mar 21, 20224.44004.48004.32004.42004.4200102,700
Mar 18, 20224.75004.90004.31004.48004.4800282,200
Mar 17, 20224.79004.91004.60004.78004.7800195,600
Mar 16, 20224.72004.75004.46704.65004.6500112,700
Mar 15, 20224.43004.64204.43004.55004.550098,400
Mar 14, 20224.21004.52004.15004.49004.4900132,300
Mar 11, 20224.47004.51304.28004.29004.290065,600
Mar 10, 20224.46004.58004.39004.47004.470066,500
Mar 09, 20224.15004.73004.13004.52004.5200158,800
Mar 08, 20223.91004.16003.87004.09004.0900169,800
Mar 07, 20224.07004.15003.86003.88003.8800220,300
Mar 04, 20224.06004.17504.00004.09004.0900125,700
Mar 03, 20224.26504.30004.10004.10004.100095,800
Mar 02, 20224.32004.33604.22004.29004.290061,300
Mar 01, 20224.35004.45004.22004.30004.3000125,800
Feb 28, 20224.24204.48004.24204.37004.3700144,500
Feb 25, 20224.58004.58004.29004.42004.4200106,000
Feb 24, 20224.06004.51004.05004.51004.5100290,200
Feb 23, 20224.50004.63004.30004.34004.3400127,800
Feb 22, 20224.38204.52004.23004.31004.3100245,800
Feb 18, 20225.10005.14904.73004.73004.7300163,700
Feb 17, 20225.21005.30805.05005.05005.0500223,400
Feb 16, 20225.50005.56005.26005.26005.260074,000
Feb 15, 20225.43005.68005.34005.51005.5100157,100
Feb 14, 20225.52005.63005.25005.30005.3000162,500
Feb 11, 20225.30005.82004.93005.61005.6100334,000
Feb 10, 20224.78005.89304.66005.28005.2800636,800
Feb 09, 20224.40004.95004.35004.95004.9500193,100
Feb 08, 20223.96504.38003.96004.38004.380092,900
Feb 07, 20224.05004.10003.93003.98003.9800132,700
Feb 04, 20224.11004.11003.93004.05004.0500137,400
Feb 03, 20224.00004.09503.92003.94003.940091,800
Feb 02, 20224.33004.33003.98004.07004.0700119,300
Feb 01, 20224.15004.30003.98004.30004.3000143,100
Jan 31, 20224.11004.21004.05004.16004.1600151,800
Jan 28, 20223.91004.11503.91004.09004.0900231,500
Jan 27, 20224.21004.21003.91003.91003.9100291,600
Jan 26, 20224.45004.55004.10004.21004.2100196,400
Jan 25, 20223.94004.37003.88004.27004.2700124,300
Jan 24, 20224.00004.00003.65003.94003.9400266,100
Jan 21, 20224.20004.31004.07004.08004.0800136,300
Jan 20, 20224.45004.60004.23004.24004.240098,600
Jan 19, 20224.54004.64304.37004.37004.3700105,500
Jan 18, 20224.67004.79004.52004.53004.5300120,100
Jan 14, 20224.51004.82004.49004.79004.7900117,300
Jan 13, 20224.61004.79004.50004.50004.500089,500
Jan 12, 20224.51004.70004.51004.58004.580069,000
Jan 11, 20224.57004.65004.46004.49004.490089,000
Jan 10, 20224.58004.59004.35004.56004.5600101,300
Jan 07, 20224.45004.72004.45004.59004.590074,900
Jan 06, 20224.42004.55004.16104.45004.4500156,000
Jan 05, 20224.57004.65004.30004.31004.3100168,700
Jan 04, 20224.62004.62004.38004.50004.500082,700
Jan 03, 20224.26004.61004.26004.60004.6000178,400
Dec 31, 20214.26004.36004.23004.25004.2500160,900
Dec 30, 20214.35004.44004.26004.29004.2900176,500
Dec 29, 20214.42004.56004.33004.33004.3300262,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...