HITI - High Tide Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 103,400 |
| May 30, 2023 | 1.3100 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 187,000 |
| May 26, 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 106,700 |
| May 25, 2023 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 100,000 |
| May 24, 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 67,600 |
| May 23, 2023 | 1.4000 | 1.4280 | 1.3700 | 1.3700 | 1.3700 | 105,800 |
| May 22, 2023 | 1.3600 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 120,200 |
| May 19, 2023 | 1.2800 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 163,100 |
| May 18, 2023 | 1.3100 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 90,500 |
| May 17, 2023 | 1.2800 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 123,100 |
| May 16, 2023 | 1.3200 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 182,600 |
| May 15, 2023 | 1.3400 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 283,200 |
| May 12, 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 115,200 |
| May 11, 2023 | 1.3200 | 1.3410 | 1.3000 | 1.3000 | 1.3000 | 79,700 |
| May 10, 2023 | 1.3800 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 157,900 |
| May 09, 2023 | 1.3400 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 166,900 |
| May 08, 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 125,200 |
| May 05, 2023 | 1.3500 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 90,800 |
| May 04, 2023 | 1.3200 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 90,500 |
| May 03, 2023 | 1.2900 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 96,500 |
| May 02, 2023 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 144,900 |
| May 01, 2023 | 1.2800 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 127,500 |
| Apr 28, 2023 | 1.3100 | 1.3400 | 1.3050 | 1.3400 | 1.3400 | 82,300 |
| Apr 27, 2023 | 1.2600 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 112,400 |
| Apr 26, 2023 | 1.2700 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 94,600 |
| Apr 25, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 87,300 |
| Apr 24, 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 86,100 |
| Apr 21, 2023 | 1.3300 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 124,000 |
| Apr 20, 2023 | 1.3300 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 114,500 |
| Apr 19, 2023 | 1.3500 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 140,700 |
| Apr 18, 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 171,700 |
| Apr 17, 2023 | 1.3100 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 122,900 |
| Apr 14, 2023 | 1.3400 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 101,300 |
| Apr 13, 2023 | 1.3100 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 221,100 |
| Apr 12, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 107,400 |
| Apr 11, 2023 | 1.3200 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 202,500 |
| Apr 10, 2023 | 1.3500 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 107,100 |
| Apr 06, 2023 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 90,400 |
| Apr 05, 2023 | 1.2900 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 103,900 |
| Apr 04, 2023 | 1.3900 | 1.3900 | 1.2700 | 1.3000 | 1.3000 | 142,500 |
| Apr 03, 2023 | 1.4000 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 213,400 |
| Mar 31, 2023 | 1.3100 | 1.4000 | 1.3100 | 1.3650 | 1.3650 | 388,400 |
| Mar 30, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 279,100 |
| Mar 29, 2023 | 1.2100 | 1.2240 | 1.1800 | 1.2000 | 1.2000 | 106,200 |
| Mar 28, 2023 | 1.1600 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 162,600 |
| Mar 27, 2023 | 1.1600 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 117,800 |
| Mar 24, 2023 | 1.1000 | 1.1100 | 1.0650 | 1.1100 | 1.1100 | 181,600 |
| Mar 23, 2023 | 1.1100 | 1.1400 | 1.0980 | 1.1100 | 1.1100 | 170,100 |
| Mar 22, 2023 | 1.1800 | 1.2000 | 1.0900 | 1.0900 | 1.0900 | 276,500 |
| Mar 21, 2023 | 1.1600 | 1.1870 | 1.0900 | 1.1800 | 1.1800 | 344,300 |
| Mar 20, 2023 | 1.2000 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 539,200 |
| Mar 17, 2023 | 1.1400 | 1.2000 | 1.0600 | 1.1600 | 1.1600 | 538,800 |
| Mar 16, 2023 | 1.0600 | 1.1600 | 1.0450 | 1.1400 | 1.1400 | 358,100 |
| Mar 15, 2023 | 1.1300 | 1.1600 | 1.0340 | 1.0400 | 1.0400 | 276,500 |
| Mar 14, 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 225,400 |
| Mar 13, 2023 | 1.1500 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 195,500 |
| Mar 10, 2023 | 1.2100 | 1.2100 | 1.1200 | 1.1200 | 1.1200 | 323,000 |
| Mar 09, 2023 | 1.2800 | 1.3000 | 1.1800 | 1.1800 | 1.1800 | 227,700 |
| Mar 08, 2023 | 1.3300 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 238,500 |
| Mar 07, 2023 | 1.3600 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 263,400 |
| Mar 06, 2023 | 1.3400 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 163,200 |
| Mar 03, 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 108,100 |
| Mar 02, 2023 | 1.3700 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 78,700 |
| Mar 01, 2023 | 1.4100 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 96,100 |
| Feb 28, 2023 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 125,500 |
| Feb 27, 2023 | 1.3700 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 98,800 |
| Feb 24, 2023 | 1.3700 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 176,800 |
| Feb 23, 2023 | 1.4000 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 48,900 |
| Feb 22, 2023 | 1.3800 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 72,800 |
| Feb 21, 2023 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 145,800 |
| Feb 17, 2023 | 1.4200 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 147,700 |
| Feb 16, 2023 | 1.4600 | 1.4710 | 1.4000 | 1.4200 | 1.4200 | 212,300 |
| Feb 15, 2023 | 1.3700 | 1.4700 | 1.3500 | 1.4700 | 1.4700 | 266,400 |
| Feb 14, 2023 | 1.4100 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 224,200 |
| Feb 13, 2023 | 1.4100 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 196,500 |
| Feb 10, 2023 | 1.4700 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 230,200 |
| Feb 09, 2023 | 1.5600 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 192,100 |
| Feb 08, 2023 | 1.5700 | 1.6070 | 1.5300 | 1.5300 | 1.5300 | 137,300 |
| Feb 07, 2023 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 161,900 |
| Feb 06, 2023 | 1.5900 | 1.6080 | 1.5500 | 1.5700 | 1.5700 | 190,300 |
| Feb 03, 2023 | 1.6200 | 1.6400 | 1.5750 | 1.5900 | 1.5900 | 215,500 |
| Feb 02, 2023 | 1.6100 | 1.6400 | 1.5500 | 1.6200 | 1.6200 | 332,900 |
| Feb 01, 2023 | 1.6000 | 1.6100 | 1.5200 | 1.5800 | 1.5800 | 272,100 |
| Jan 31, 2023 | 1.6100 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 828,100 |
| Jan 30, 2023 | 1.7100 | 1.7900 | 1.6900 | 1.7300 | 1.7300 | 387,800 |
| Jan 27, 2023 | 1.6200 | 1.7200 | 1.5900 | 1.7000 | 1.7000 | 328,100 |
| Jan 26, 2023 | 1.6200 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 191,600 |
| Jan 25, 2023 | 1.5300 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 97,400 |
| Jan 24, 2023 | 1.5300 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 132,400 |
| Jan 23, 2023 | 1.5100 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 194,600 |
| Jan 20, 2023 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 65,400 |
| Jan 19, 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 60,000 |
| Jan 18, 2023 | 1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 126,400 |
| Jan 17, 2023 | 1.5000 | 1.5000 | 1.4660 | 1.5000 | 1.5000 | 87,300 |
| Jan 13, 2023 | 1.5300 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 154,300 |
| Jan 12, 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 140,300 |
| Jan 11, 2023 | 1.5000 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 101,100 |
| Jan 10, 2023 | 1.4600 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 146,200 |
| Jan 09, 2023 | 1.5100 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 182,000 |
| Jan 06, 2023 | 1.4900 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 158,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.