High Tide, Inc. HITI
TSXV · Kanada · Perakende Ticaret
CAD 3,81-0,08 (-%2,06)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |