High Tide Inc. (TSXV:HITI)
Canada
· Delayed Price · Currency is CAD 3.490
+0.120 (3.56%)
Aug 14, 2025, 12:33 PM EDT
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.43 | 3.53 | 3.43 | 3.49 | 3.49 | 3.56% | 103,001 |
| Aug 13, 2025 | 3.23 | 3.40 | 3.17 | 3.37 | 3.37 | 3.69% | 61,730 |
| Aug 12, 2025 | 3.34 | 3.40 | 3.21 | 3.25 | 3.25 | -1.22% | 144,000 |
| Aug 11, 2025 | 3.11 | 3.31 | 3.11 | 3.29 | 3.29 | 10.77% | 142,140 |
| Aug 8, 2025 | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | -2.30% | 27,518 |
| Aug 7, 2025 | 3.00 | 3.04 | 2.96 | 3.04 | 3.04 | 0.66% | 41,311 |
| Aug 6, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 29,100 |
| Aug 5, 2025 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | 0.67% | 28,213 |
| Aug 1, 2025 | 3.00 | 3.05 | 2.95 | 3.00 | 3.00 | -0.66% | 34,900 |
| Jul 31, 2025 | 2.94 | 3.04 | 2.94 | 3.02 | 3.02 | -0.98% | 18,923 |
| Jul 30, 2025 | 2.96 | 3.05 | 2.95 | 3.05 | 3.05 | 3.04% | 45,200 |
| Jul 29, 2025 | 3.07 | 3.12 | 2.96 | 2.96 | 2.96 | -4.82% | 65,922 |
| Jul 28, 2025 | 3.06 | 3.18 | 3.06 | 3.11 | 3.11 | -0.96% | 42,940 |
| Jul 25, 2025 | 3.19 | 3.20 | 3.14 | 3.14 | 3.14 | -2.48% | 23,329 |
| Jul 24, 2025 | 3.29 | 3.30 | 3.22 | 3.22 | 3.22 | -1.23% | 7,608 |
| Jul 23, 2025 | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | -0.31% | 15,100 |
| Jul 22, 2025 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | -0.61% | 20,000 |
| Jul 21, 2025 | 3.34 | 3.38 | 3.27 | 3.29 | 3.29 | -2.66% | 39,700 |
| Jul 18, 2025 | 3.45 | 3.45 | 3.36 | 3.38 | 3.38 | -1.46% | 53,547 |
| Jul 17, 2025 | 3.32 | 3.47 | 3.32 | 3.43 | 3.43 | 3.94% | 34,600 |
| Jul 16, 2025 | 3.17 | 3.31 | 3.15 | 3.30 | 3.30 | 3.77% | 51,313 |
| Jul 15, 2025 | 3.25 | 3.30 | 3.18 | 3.18 | 3.18 | -3.05% | 22,100 |
| Jul 14, 2025 | 3.15 | 3.29 | 3.15 | 3.28 | 3.28 | 1.55% | 35,500 |
| Jul 11, 2025 | 3.27 | 3.31 | 3.21 | 3.23 | 3.23 | -1.52% | 30,300 |
| Jul 10, 2025 | 3.25 | 3.32 | 3.16 | 3.28 | 3.28 | 2.18% | 50,218 |
| Jul 9, 2025 | 3.26 | 3.26 | 3.17 | 3.21 | 3.21 | - | 22,600 |
| Jul 8, 2025 | 3.11 | 3.22 | 3.11 | 3.21 | 3.21 | 3.55% | 22,100 |
| Jul 7, 2025 | 3.06 | 3.14 | 3.02 | 3.10 | 3.10 | - | 27,700 |
| Jul 4, 2025 | 3.20 | 3.20 | 3.07 | 3.10 | 3.10 | -2.82% | 26,600 |
| Jul 3, 2025 | 3.16 | 3.20 | 3.15 | 3.19 | 3.19 | 0.31% | 14,348 |
| Jul 2, 2025 | 3.11 | 3.19 | 3.08 | 3.18 | 3.18 | 1.27% | 78,829 |
| Jun 30, 2025 | 3.06 | 3.18 | 3.06 | 3.14 | 3.14 | 0.96% | 34,522 |
| Jun 27, 2025 | 3.12 | 3.21 | 3.08 | 3.11 | 3.11 | -0.32% | 28,300 |
| Jun 26, 2025 | 3.00 | 3.12 | 2.97 | 3.12 | 3.12 | 4.00% | 21,328 |
| Jun 25, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | - | 12,223 |
| Jun 24, 2025 | 3.03 | 3.04 | 2.97 | 3.00 | 3.00 | - | 14,414 |
| Jun 23, 2025 | 3.02 | 3.06 | 2.96 | 3.00 | 3.00 | -1.96% | 21,441 |
| Jun 20, 2025 | 3.03 | 3.09 | 2.97 | 3.06 | 3.06 | 2.34% | 71,700 |
| Jun 19, 2025 | 2.96 | 3.01 | 2.96 | 2.99 | 2.99 | - | 7,400 |
| Jun 18, 2025 | 3.06 | 3.08 | 2.99 | 2.99 | 2.99 | -2.61% | 35,125 |
| Jun 17, 2025 | 2.92 | 3.20 | 2.85 | 3.07 | 3.07 | 1.99% | 101,900 |
| Jun 16, 2025 | 3.10 | 3.13 | 2.99 | 3.01 | 3.01 | -2.90% | 42,700 |
| Jun 13, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -2.21% | 23,615 |
| Jun 12, 2025 | 3.18 | 3.22 | 3.13 | 3.17 | 3.17 | -0.63% | 35,000 |
| Jun 11, 2025 | 3.15 | 3.25 | 3.15 | 3.19 | 3.19 | 0.31% | 14,800 |
| Jun 10, 2025 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -1.55% | 12,500 |
| Jun 9, 2025 | 3.20 | 3.26 | 3.18 | 3.23 | 3.23 | 0.31% | 57,700 |
| Jun 6, 2025 | 3.21 | 3.23 | 3.19 | 3.22 | 3.22 | 1.26% | 40,100 |
| Jun 5, 2025 | 3.18 | 3.22 | 3.10 | 3.18 | 3.18 | - | 51,800 |
| Jun 4, 2025 | 3.14 | 3.19 | 3.12 | 3.18 | 3.18 | 1.27% | 27,600 |