High Tide, Inc. HITI
TSXV · Canada · Retail Trade
CAD 3.81-0.08 (-2.06%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.81 | -2.06% | CAD 3.89 | CAD 3.90 | CAD 3.79 | 40.90K |
| 2026-09-30 | CAD 3.89 | -2.26% | CAD 3.87 | CAD 3.96 | CAD 3.81 | 100.20K |
| 2026-09-29 | CAD 3.98 | 0.00% | CAD 3.98 | CAD 4.01 | CAD 3.94 | 57.30K |
| 2026-09-28 | CAD 3.98 | +0.76% | CAD 3.95 | CAD 4.03 | CAD 3.84 | 74.70K |
| 2026-09-25 | CAD 3.95 | +3.95% | CAD 3.80 | CAD 3.97 | CAD 3.80 | 65.20K |
| 2026-09-24 | CAD 3.80 | -1.04% | CAD 3.81 | CAD 3.85 | CAD 3.76 | 52.10K |
| 2026-09-23 | CAD 3.84 | -1.03% | CAD 3.90 | CAD 3.90 | CAD 3.76 | 75.80K |
| 2026-09-22 | CAD 3.88 | +4.86% | CAD 3.67 | CAD 3.88 | CAD 3.66 | 59.60K |
| 2026-09-21 | CAD 3.70 | +3.06% | CAD 3.57 | CAD 3.72 | CAD 3.57 | 75.30K |
| 2026-09-18 | CAD 3.59 | -3.23% | CAD 3.65 | CAD 3.73 | CAD 3.56 | 134.20K |
| 2026-09-17 | CAD 3.71 | -0.80% | CAD 3.81 | CAD 3.81 | CAD 3.68 | 70.50K |
| 2026-09-16 | CAD 3.74 | +5.95% | CAD 3.53 | CAD 3.80 | CAD 3.53 | 198.20K |
| 2026-09-15 | CAD 3.53 | -4.34% | CAD 3.70 | CAD 3.70 | CAD 3.46 | 159.50K |
| 2026-09-14 | CAD 3.69 | +5.73% | CAD 3.50 | CAD 3.76 | CAD 3.50 | 169.80K |
| 2026-09-11 | CAD 3.49 | -1.13% | CAD 3.52 | CAD 3.54 | CAD 3.46 | 37.70K |
| 2026-09-10 | CAD 3.53 | -0.56% | CAD 3.59 | CAD 3.59 | CAD 3.52 | 48.20K |
| 2026-09-09 | CAD 3.55 | -4.31% | CAD 3.70 | CAD 3.70 | CAD 3.55 | 47.60K |
| 2026-09-08 | CAD 3.71 | +4.51% | CAD 3.54 | CAD 3.71 | CAD 3.53 | 181.10K |
| 2026-09-04 | CAD 3.55 | +2.90% | CAD 3.45 | CAD 3.55 | CAD 3.44 | 116.10K |
| 2026-09-03 | CAD 3.45 | -0.29% | CAD 3.48 | CAD 3.50 | CAD 3.44 | 18.80K |
| 2026-09-02 | CAD 3.46 | +0.87% | CAD 3.51 | CAD 3.56 | CAD 3.46 | 67.00K |
| 2026-09-01 | CAD 3.43 | -1.44% | CAD 3.55 | CAD 3.55 | CAD 3.42 | 29.90K |
| 2026-08-31 | CAD 3.48 | -0.57% | CAD 3.50 | CAD 3.52 | CAD 3.45 | 24.00K |
| 2026-08-28 | CAD 3.50 | -0.28% | CAD 3.52 | CAD 3.55 | CAD 3.46 | 21.90K |
| 2026-08-27 | CAD 3.51 | +0.29% | CAD 3.50 | CAD 3.64 | CAD 3.50 | 132.40K |
| 2026-08-26 | CAD 3.50 | -1.13% | CAD 3.55 | CAD 3.55 | CAD 3.48 | 249.00K |
| 2026-08-25 | CAD 3.54 | +3.51% | CAD 3.45 | CAD 3.54 | CAD 3.43 | 517.20K |
| 2026-08-24 | CAD 3.42 | +1.18% | CAD 3.36 | CAD 3.45 | CAD 3.34 | 40.90K |
| 2026-08-21 | CAD 3.38 | -0.29% | CAD 3.35 | CAD 3.42 | CAD 3.35 | 52.10K |
| 2026-08-20 | CAD 3.39 | 0.00% | CAD 3.40 | CAD 3.40 | CAD 3.34 | 41.50K |
| 2026-08-19 | CAD 3.39 | +1.80% | CAD 3.33 | CAD 3.40 | CAD 3.33 | 50.10K |
| 2026-08-18 | CAD 3.33 | +3.10% | CAD 3.24 | CAD 3.33 | CAD 3.21 | 72.10K |
| 2026-08-17 | CAD 3.23 | -0.92% | CAD 3.25 | CAD 3.31 | CAD 3.23 | 43.80K |
| 2026-08-14 | CAD 3.26 | +0.62% | CAD 3.22 | CAD 3.28 | CAD 3.21 | 74.80K |
| 2026-08-13 | CAD 3.24 | -0.31% | CAD 3.25 | CAD 3.29 | CAD 3.23 | 27.50K |
| 2026-08-12 | CAD 3.25 | -0.61% | CAD 3.26 | CAD 3.26 | CAD 3.21 | 19.90K |
| 2026-08-11 | CAD 3.27 | +1.24% | CAD 3.25 | CAD 3.30 | CAD 3.21 | 61.30K |
| 2026-08-10 | CAD 3.23 | +1.25% | CAD 3.14 | CAD 3.24 | CAD 3.14 | 51.80K |
| 2026-08-07 | CAD 3.19 | -0.62% | CAD 3.25 | CAD 3.26 | CAD 3.16 | 43.00K |
| 2026-08-06 | CAD 3.21 | +1.10% | CAD 3.12 | CAD 3.27 | CAD 3.12 | 36.60K |
| 2026-08-05 | CAD 3.17 | +0.32% | CAD 3.35 | CAD 3.36 | CAD 3.10 | 85.50K |
| 2026-08-04 | CAD 3.16 | +6.57% | CAD 3.15 | CAD 3.37 | CAD 3.14 | 151.00K |
| 2026-07-31 | CAD 2.97 | -0.67% | CAD 2.99 | CAD 2.99 | CAD 2.94 | 22.90K |
| 2026-07-30 | CAD 2.99 | +4.18% | CAD 2.89 | CAD 2.99 | CAD 2.88 | 89.40K |
| 2026-07-29 | CAD 2.87 | -1.03% | CAD 2.90 | CAD 2.91 | CAD 2.86 | 33.20K |
| 2026-07-28 | CAD 2.90 | -3.65% | CAD 3.02 | CAD 3.02 | CAD 2.87 | 173.10K |
| 2026-07-27 | CAD 3.01 | -1.31% | CAD 3.06 | CAD 3.09 | CAD 3.01 | 30.30K |
| 2026-07-24 | CAD 3.05 | +0.33% | CAD 3.01 | CAD 3.07 | CAD 3.01 | 23.30K |
| 2026-07-23 | CAD 3.04 | 0.00% | CAD 3.02 | CAD 3.05 | CAD 3.02 | 22.90K |
| 2026-07-22 | CAD 3.04 | -2.25% | CAD 3.12 | CAD 3.15 | CAD 3.00 | 50.40K |
| 2026-07-21 | CAD 3.11 | +1.63% | CAD 3.07 | CAD 3.12 | CAD 3.03 | 14.10K |
| 2026-07-20 | CAD 3.06 | -2.86% | CAD 3.18 | CAD 3.20 | CAD 3.05 | 29.40K |
| 2026-07-17 | CAD 3.15 | +5.35% | CAD 3.01 | CAD 3.17 | CAD 2.94 | 58.30K |
| 2026-07-16 | CAD 2.99 | -2.29% | CAD 3.06 | CAD 3.06 | CAD 2.95 | 43.20K |
| 2026-07-15 | CAD 3.06 | +0.33% | CAD 3.05 | CAD 3.11 | CAD 3.03 | 35.30K |
| 2026-07-14 | CAD 3.05 | -1.61% | CAD 3.10 | CAD 3.10 | CAD 3.01 | 78.90K |
| 2026-07-13 | CAD 3.10 | -0.64% | CAD 3.10 | CAD 3.13 | CAD 3.10 | 145.50K |
| 2026-07-10 | CAD 3.12 | -0.95% | CAD 3.14 | CAD 3.14 | CAD 3.11 | 11.60K |
| 2026-07-09 | CAD 3.15 | +0.32% | CAD 3.18 | CAD 3.18 | CAD 3.13 | 13.50K |
| 2026-07-08 | CAD 3.14 | -1.57% | CAD 3.17 | CAD 3.17 | CAD 3.13 | 15.30K |
| 2026-07-07 | CAD 3.19 | -0.31% | CAD 3.28 | CAD 3.28 | CAD 3.15 | 56.50K |
| 2026-07-06 | CAD 3.20 | -1.54% | CAD 3.20 | CAD 3.26 | CAD 3.20 | 23.10K |
| 2026-07-03 | CAD 3.25 | +0.62% | CAD 3.23 | CAD 3.26 | CAD 3.23 | 6.70K |
| 2026-07-02 | CAD 3.23 | 0.00% | CAD 3.22 | CAD 3.35 | CAD 3.22 | 91.90K |
| 2026-06-30 | CAD 3.23 | -0.31% | CAD 3.21 | CAD 3.27 | CAD 3.21 | 61.50K |
| 2026-06-29 | CAD 3.24 | +1.57% | CAD 3.19 | CAD 3.27 | CAD 3.19 | 34.20K |
| 2026-06-26 | CAD 3.19 | +2.24% | CAD 3.15 | CAD 3.23 | CAD 3.11 | 24.90K |
| 2026-06-25 | CAD 3.12 | -0.95% | CAD 3.16 | CAD 3.16 | CAD 3.10 | 56.80K |
| 2026-06-24 | CAD 3.15 | 0.00% | CAD 3.17 | CAD 3.21 | CAD 3.15 | 65.20K |
| 2026-06-23 | CAD 3.15 | -2.78% | CAD 3.25 | CAD 3.25 | CAD 3.15 | 71.30K |
| 2026-06-22 | CAD 3.24 | -2.41% | CAD 3.34 | CAD 3.36 | CAD 3.24 | 72.80K |
| 2026-06-19 | CAD 3.32 | +1.53% | CAD 3.27 | CAD 3.34 | CAD 3.27 | 13.80K |
| 2026-06-18 | CAD 3.27 | -2.10% | CAD 3.33 | CAD 3.37 | CAD 3.26 | 84.60K |
| 2026-06-17 | CAD 3.34 | -5.38% | CAD 3.56 | CAD 3.57 | CAD 3.32 | 105.80K |
| 2026-06-16 | CAD 3.53 | +11.01% | CAD 3.57 | CAD 3.70 | CAD 3.41 | 344.70K |
| 2026-06-15 | CAD 3.18 | -1.55% | CAD 3.25 | CAD 3.29 | CAD 3.15 | 88.60K |
| 2026-06-12 | CAD 3.23 | -0.46% | CAD 3.25 | CAD 3.26 | CAD 3.21 | 26.20K |
| 2026-06-11 | CAD 3.24 | +0.15% | CAD 3.20 | CAD 3.28 | CAD 3.20 | 68.20K |
| 2026-06-10 | CAD 3.24 | -0.92% | CAD 3.28 | CAD 3.28 | CAD 3.20 | 16.10K |
| 2026-06-09 | CAD 3.27 | +0.62% | CAD 3.24 | CAD 3.34 | CAD 3.23 | 126.80K |
| 2026-06-08 | CAD 3.25 | +0.93% | CAD 3.22 | CAD 3.32 | CAD 3.22 | 14.60K |
| 2026-06-05 | CAD 3.22 | -2.72% | CAD 3.35 | CAD 3.35 | CAD 3.20 | 43.90K |
| 2026-06-04 | CAD 3.31 | +2.48% | CAD 3.23 | CAD 3.37 | CAD 3.23 | 18.20K |
| 2026-06-03 | CAD 3.23 | -2.12% | CAD 3.34 | CAD 3.34 | CAD 3.22 | 31.60K |
| 2026-06-02 | CAD 3.30 | -1.79% | CAD 3.33 | CAD 3.35 | CAD 3.28 | 43.70K |
| 2026-06-01 | CAD 3.36 | -1.18% | CAD 3.43 | CAD 3.43 | CAD 3.36 | 23.20K |
| 2026-05-29 | CAD 3.40 | -1.16% | CAD 3.45 | CAD 3.49 | CAD 3.39 | 54.50K |
| 2026-05-28 | CAD 3.44 | +4.24% | CAD 3.30 | CAD 3.50 | CAD 3.28 | 76.60K |
| 2026-05-27 | CAD 3.30 | +0.76% | CAD 3.25 | CAD 3.33 | CAD 3.23 | 34.30K |
| 2026-05-26 | CAD 3.28 | -0.15% | CAD 3.29 | CAD 3.33 | CAD 3.25 | 53.00K |