Canada markets closed

High Tide Inc. (HITI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2600+0.0500 (+2.26%)
At close: 04:00PM EDT
2.2200 -0.04 (-1.77%)
After hours: 04:46PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242.24002.31002.17002.26002.2600733,149
Apr 18, 20242.23002.25002.15002.21002.2100481,600
Apr 17, 20242.26002.26002.14002.24002.2400914,500
Apr 16, 20242.19002.28502.11002.23002.2300566,100
Apr 15, 20242.37002.40002.20002.24002.2400664,100
Apr 12, 20242.52002.52302.22002.26002.26001,173,700
Apr 11, 20242.58002.64002.44002.49002.4900752,300
Apr 10, 20242.34002.60002.25002.54002.54001,318,200
Apr 09, 20242.37002.47002.20002.39002.39001,005,700
Apr 08, 20242.63002.72002.37002.42002.42001,262,200
Apr 05, 20242.55002.71302.38002.52002.52001,244,500
Apr 04, 20242.79002.85002.49502.57002.57003,082,400
Apr 03, 20242.28002.69002.25002.61002.61003,367,800
Apr 02, 20241.98002.26001.96002.22002.22001,763,200
Apr 01, 20242.04002.05001.93001.96001.9600671,800
Mar 28, 20242.09502.27001.98002.03002.0300997,300
Mar 27, 20242.00002.08001.96502.06002.0600847,700
Mar 26, 20241.86001.98001.83001.96001.9600537,400
Mar 25, 20241.89001.93001.83001.88001.8800711,300
Mar 22, 20241.76001.86001.76001.84001.8400627,800
Mar 21, 20241.79001.79001.74001.78001.7800166,700
Mar 20, 20241.70001.79201.70001.77001.7700366,900
Mar 19, 20241.74001.74001.67001.70001.7000242,500
Mar 18, 20241.80001.82001.71001.72001.7200735,800
Mar 15, 20241.71001.84001.66001.82001.82001,126,200
Mar 14, 20241.70001.70001.63001.66001.6600184,300
Mar 13, 20241.71001.71001.66001.70001.7000107,600
Mar 12, 20241.68001.72001.62001.72001.7200154,900
Mar 11, 20241.66001.70001.57501.64001.6400254,700
Mar 08, 20241.64001.65001.58001.63001.6300245,000
Mar 07, 20241.66001.68601.62001.63001.6300185,800
Mar 06, 20241.69001.70001.66101.67501.6750216,100
Mar 05, 20241.71001.72001.64101.71001.7100206,000
Mar 04, 20241.76001.77001.69001.69001.6900420,600
Mar 01, 20241.78001.80001.74001.76001.7600294,700
Feb 29, 20241.79001.80201.73001.75001.7500223,000
Feb 28, 20241.75001.82001.71501.74001.7400196,600
Feb 27, 20241.83001.83001.72001.76001.7600167,900
Feb 26, 20241.84001.86001.76001.79001.7900223,800
Feb 23, 20241.72001.83001.72001.81001.8100202,400
Feb 22, 20241.77001.77001.70001.71001.7100190,800
Feb 21, 20241.81001.84001.73001.75001.7500292,200
Feb 20, 20241.86001.93001.81201.82001.8200182,100
Feb 16, 20241.84001.92001.80001.88001.8800243,700
Feb 15, 20241.84001.87001.80001.84001.8400283,300
Feb 14, 20241.78001.85001.75001.84001.8400264,900
Feb 13, 20241.74001.77001.68001.76001.7600331,100
Feb 12, 20241.76001.79001.70001.76001.7600323,400
Feb 09, 20241.70001.74001.68001.74001.7400465,300
Feb 08, 20241.79001.79401.70001.70001.7000367,800
Feb 07, 20241.90001.90001.74001.75001.7500426,700
Feb 06, 20241.85001.88001.80001.84001.8400219,500
Feb 05, 20241.76001.84501.69001.84001.8400366,200
Feb 02, 20241.87001.87001.77501.79001.7900175,700
Feb 01, 20241.85001.92001.81201.87001.8700274,300
Jan 31, 20241.85001.92001.78001.88001.8800248,500
Jan 30, 20241.98001.99001.73001.86001.8600867,500
Jan 29, 20241.89001.95001.88001.93001.9300284,700
Jan 26, 20241.89001.92901.85001.92001.9200291,700
Jan 25, 20241.84001.89001.83001.89001.8900164,100
Jan 24, 20241.91001.91001.81001.84001.8400232,700
Jan 23, 20241.77001.86001.77001.84001.8400184,000
Jan 22, 20241.90001.90001.74001.82001.8200228,100
Jan 19, 20241.76001.89001.75001.85001.8500141,700
Jan 18, 20241.90001.92001.76001.76001.7600296,500
Jan 17, 20241.91001.92001.83501.90001.9000117,500
Jan 16, 20241.85001.98001.83001.88001.8800512,100
Jan 12, 20241.84001.85201.74001.77001.7700298,400
Jan 11, 20241.74001.81001.72001.80001.8000239,000
Jan 10, 20241.73001.74001.68501.72001.720065,200
Jan 09, 20241.78001.78001.69501.70001.7000185,100
Jan 08, 20241.79001.81001.74001.79001.7900252,900
Jan 05, 20241.70001.83001.70001.79001.7900419,500
Jan 04, 20241.73001.79001.67001.78001.7800292,400
Jan 03, 20241.83001.83001.67001.71001.7100356,400
Jan 02, 20241.63001.81001.62001.76001.7600603,500
Dec 29, 20231.67001.70001.61001.63001.6300268,200
Dec 28, 20231.60001.65001.59501.64001.6400171,400
Dec 27, 20231.65001.67001.55001.62001.6200307,100
Dec 26, 20231.60001.65001.60001.64001.6400156,000
Dec 22, 20231.57001.63001.57001.60001.6000178,800
Dec 21, 20231.60001.60001.53001.58001.580072,300
Dec 20, 20231.57001.60001.52001.53001.5300111,500
Dec 19, 20231.60001.65001.56001.58001.5800166,200
Dec 18, 20231.57001.65001.57001.62001.6200145,900
Dec 15, 20231.62001.63001.56001.56001.5600108,200
Dec 14, 20231.62001.63001.57001.62001.6200241,700
Dec 13, 20231.49001.58001.48001.58001.580052,400
Dec 12, 20231.60001.60001.46001.48001.4800290,200
Dec 11, 20231.61001.62001.56901.60001.600082,600
Dec 08, 20231.69001.72001.60001.63001.6300203,200
Dec 07, 20231.62001.70001.61901.69001.6900144,200
Dec 06, 20231.56001.65001.56001.63501.6350213,200
Dec 05, 20231.62001.63001.55601.60501.6050187,500
Dec 04, 20231.61001.73001.58001.59001.5900284,500
Dec 01, 20231.54001.62001.50001.61001.6100205,000
Nov 30, 20231.48001.53501.46001.52001.5200188,500
Nov 29, 20231.42001.50201.38201.47001.4700291,900
Nov 28, 20231.47001.47001.36001.41501.4150109,200
Nov 27, 20231.46001.47001.41301.44001.4400119,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...