High Tide Inc. (TSXV:HITI)
Canada
· Delayed Price · Currency is CAD 3.490
-0.130 (-3.59%)
At close: Dec 5, 2025
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.63 | 3.63 | 3.45 | 3.49 | 3.49 | -3.59% | 75,341 |
| Dec 4, 2025 | 3.61 | 3.68 | 3.59 | 3.62 | 3.62 | -1.63% | 57,348 |
| Dec 3, 2025 | 3.73 | 3.73 | 3.66 | 3.68 | 3.68 | -0.54% | 68,307 |
| Dec 2, 2025 | 3.67 | 3.78 | 3.62 | 3.70 | 3.70 | 0.82% | 77,286 |
| Dec 1, 2025 | 3.64 | 3.73 | 3.58 | 3.67 | 3.67 | 1.10% | 85,540 |
| Nov 28, 2025 | 3.64 | 3.70 | 3.63 | 3.63 | 3.63 | -1.36% | 35,971 |
| Nov 27, 2025 | 3.70 | 3.71 | 3.67 | 3.68 | 3.68 | -0.54% | 22,149 |
| Nov 26, 2025 | 3.57 | 3.76 | 3.57 | 3.70 | 3.70 | 3.06% | 116,972 |
| Nov 25, 2025 | 3.56 | 3.63 | 3.49 | 3.59 | 3.59 | 1.13% | 180,495 |
| Nov 24, 2025 | 3.70 | 3.74 | 3.55 | 3.55 | 3.55 | -4.05% | 114,796 |
| Nov 21, 2025 | 3.62 | 3.84 | 3.62 | 3.70 | 3.70 | 0.27% | 50,896 |
| Nov 20, 2025 | 3.80 | 3.82 | 3.68 | 3.69 | 3.69 | -2.89% | 41,133 |
| Nov 19, 2025 | 3.84 | 3.85 | 3.73 | 3.80 | 3.80 | - | 29,342 |
| Nov 18, 2025 | 3.70 | 3.81 | 3.67 | 3.80 | 3.80 | 3.26% | 43,649 |
| Nov 17, 2025 | 3.80 | 3.86 | 3.64 | 3.68 | 3.68 | -3.16% | 197,974 |
| Nov 14, 2025 | 3.98 | 3.98 | 3.77 | 3.80 | 3.80 | -5.24% | 99,015 |
| Nov 13, 2025 | 4.14 | 4.14 | 4.01 | 4.01 | 4.01 | -3.61% | 47,680 |
| Nov 12, 2025 | 4.18 | 4.24 | 4.12 | 4.16 | 4.16 | - | 29,275 |
| Nov 11, 2025 | 4.18 | 4.22 | 4.15 | 4.16 | 4.16 | -1.19% | 19,019 |
| Nov 10, 2025 | 4.19 | 4.31 | 4.14 | 4.21 | 4.21 | 1.45% | 46,732 |
| Nov 7, 2025 | 4.01 | 4.17 | 3.99 | 4.15 | 4.15 | 1.22% | 70,203 |
| Nov 6, 2025 | 4.26 | 4.26 | 4.08 | 4.10 | 4.10 | -3.53% | 35,688 |
| Nov 5, 2025 | 4.27 | 4.32 | 4.25 | 4.25 | 4.25 | - | 18,034 |
| Nov 4, 2025 | 4.25 | 4.32 | 4.19 | 4.25 | 4.25 | -1.39% | 62,944 |
| Nov 3, 2025 | 4.30 | 4.37 | 4.29 | 4.31 | 4.31 | -1.60% | 46,410 |
| Oct 31, 2025 | 4.39 | 4.39 | 4.29 | 4.38 | 4.38 | 2.10% | 24,973 |
| Oct 30, 2025 | 4.24 | 4.35 | 4.24 | 4.29 | 4.29 | 0.47% | 22,304 |
| Oct 29, 2025 | 4.43 | 4.44 | 4.27 | 4.27 | 4.27 | -3.17% | 80,967 |
| Oct 28, 2025 | 4.45 | 4.55 | 4.41 | 4.41 | 4.41 | -3.29% | 30,597 |
| Oct 27, 2025 | 4.58 | 4.61 | 4.43 | 4.56 | 4.56 | -2.15% | 45,155 |
| Oct 24, 2025 | 4.63 | 4.89 | 4.58 | 4.66 | 4.66 | 6.15% | 167,506 |
| Oct 23, 2025 | 4.35 | 4.39 | 4.20 | 4.39 | 4.39 | 0.92% | 132,108 |
| Oct 22, 2025 | 4.50 | 4.57 | 4.30 | 4.35 | 4.35 | -6.25% | 139,741 |
| Oct 21, 2025 | 4.65 | 4.65 | 4.55 | 4.64 | 4.64 | -0.64% | 32,706 |
| Oct 20, 2025 | 4.65 | 4.74 | 4.65 | 4.67 | 4.67 | -0.21% | 33,638 |
| Oct 17, 2025 | 4.77 | 4.79 | 4.62 | 4.68 | 4.68 | -3.11% | 75,809 |
| Oct 16, 2025 | 4.92 | 5.06 | 4.79 | 4.83 | 4.83 | -3.01% | 93,052 |
| Oct 15, 2025 | 4.90 | 5.01 | 4.82 | 4.98 | 4.98 | 1.84% | 123,070 |
| Oct 14, 2025 | 4.78 | 4.93 | 4.60 | 4.89 | 4.89 | 1.03% | 137,371 |
| Oct 10, 2025 | 5.05 | 5.05 | 4.75 | 4.84 | 4.84 | -3.39% | 159,597 |
| Oct 9, 2025 | 5.00 | 5.30 | 4.97 | 5.01 | 5.01 | 0.60% | 124,962 |
| Oct 8, 2025 | 4.99 | 5.09 | 4.93 | 4.98 | 4.98 | -0.40% | 38,835 |
| Oct 7, 2025 | 5.00 | 5.10 | 4.94 | 5.00 | 5.00 | 0.20% | 78,218 |
| Oct 6, 2025 | 5.01 | 5.06 | 4.92 | 4.99 | 4.99 | - | 88,898 |
| Oct 3, 2025 | 5.05 | 5.07 | 4.92 | 4.99 | 4.99 | -0.99% | 92,512 |
| Oct 2, 2025 | 5.05 | 5.10 | 4.90 | 5.04 | 5.04 | -0.20% | 131,542 |
| Oct 1, 2025 | 5.07 | 5.13 | 5.02 | 5.05 | 5.05 | -0.39% | 71,419 |
| Sep 30, 2025 | 5.24 | 5.24 | 4.98 | 5.07 | 5.07 | -3.24% | 325,799 |
| Sep 29, 2025 | 5.20 | 5.40 | 5.08 | 5.24 | 5.24 | 5.43% | 437,608 |
| Sep 26, 2025 | 5.13 | 5.18 | 4.93 | 4.97 | 4.97 | -4.42% | 126,581 |
| Sep 25, 2025 | 5.28 | 5.42 | 5.16 | 5.20 | 5.20 | -3.70% | 234,538 |
| Sep 24, 2025 | 5.04 | 5.46 | 5.00 | 5.40 | 5.40 | 8.00% | 296,627 |
| Sep 23, 2025 | 4.96 | 5.08 | 4.96 | 5.00 | 5.00 | -0.99% | 170,816 |
| Sep 22, 2025 | 5.24 | 5.24 | 4.97 | 5.05 | 5.05 | -6.13% | 126,696 |
| Sep 19, 2025 | 5.42 | 5.59 | 5.02 | 5.38 | 5.38 | -2.18% | 285,029 |
| Sep 18, 2025 | 4.89 | 5.50 | 4.88 | 5.50 | 5.50 | 12.02% | 332,721 |
| Sep 17, 2025 | 5.10 | 5.23 | 4.77 | 4.91 | 4.91 | -4.10% | 384,702 |
| Sep 16, 2025 | 5.11 | 5.38 | 4.94 | 5.12 | 5.12 | 0.59% | 556,525 |
| Sep 15, 2025 | 4.87 | 5.09 | 4.78 | 5.09 | 5.09 | 8.07% | 286,353 |
| Sep 12, 2025 | 4.89 | 4.89 | 4.66 | 4.71 | 4.71 | - | 29,385 |
| Sep 11, 2025 | 4.55 | 4.85 | 4.53 | 4.71 | 4.71 | 3.74% | 72,938 |
| Sep 10, 2025 | 4.53 | 4.66 | 4.52 | 4.54 | 4.54 | -0.44% | 44,392 |
| Sep 9, 2025 | 4.59 | 4.65 | 4.47 | 4.56 | 4.56 | 2.47% | 63,654 |
| Sep 8, 2025 | 4.71 | 4.71 | 4.45 | 4.45 | 4.45 | -6.32% | 64,779 |
| Sep 5, 2025 | 4.35 | 4.81 | 4.35 | 4.75 | 4.75 | 8.45% | 147,280 |
| Sep 4, 2025 | 4.48 | 4.48 | 4.35 | 4.38 | 4.38 | -2.23% | 72,352 |
| Sep 3, 2025 | 4.53 | 4.64 | 4.46 | 4.48 | 4.48 | -2.61% | 92,799 |
| Sep 2, 2025 | 4.85 | 4.85 | 4.53 | 4.60 | 4.60 | -6.88% | 215,708 |
| Aug 29, 2025 | 4.93 | 4.97 | 4.82 | 4.94 | 4.94 | 0.41% | 99,434 |
| Aug 28, 2025 | 4.96 | 4.96 | 4.78 | 4.92 | 4.92 | -0.81% | 84,958 |
| Aug 27, 2025 | 4.82 | 4.99 | 4.73 | 4.96 | 4.96 | 2.90% | 121,123 |
| Aug 26, 2025 | 4.83 | 4.90 | 4.61 | 4.82 | 4.82 | -0.21% | 101,802 |
| Aug 25, 2025 | 4.97 | 5.02 | 4.72 | 4.83 | 4.83 | -2.03% | 174,119 |
| Aug 22, 2025 | 4.64 | 5.04 | 4.51 | 4.93 | 4.93 | 5.68% | 291,540 |
| Aug 21, 2025 | 4.29 | 4.70 | 4.28 | 4.67 | 4.67 | 9.76% | 198,091 |
| Aug 20, 2025 | 4.19 | 4.28 | 4.10 | 4.25 | 4.25 | - | 48,350 |
| Aug 19, 2025 | 4.12 | 4.31 | 4.04 | 4.25 | 4.25 | 3.41% | 134,418 |
| Aug 18, 2025 | 3.84 | 4.15 | 3.83 | 4.11 | 4.11 | 11.68% | 228,947 |
| Aug 15, 2025 | 3.52 | 3.72 | 3.52 | 3.68 | 3.68 | 4.84% | 274,660 |
| Aug 14, 2025 | 3.43 | 3.60 | 3.43 | 3.51 | 3.51 | 4.15% | 204,554 |
| 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% | 143,990 |
| 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 | - | 29,059 |
| 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% | 34,880 |
| 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% | 45,181 |
| 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% | 15,075 |
| Jul 22, 2025 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | -0.61% | 19,964 |
| Jul 21, 2025 | 3.34 | 3.38 | 3.27 | 3.29 | 3.29 | -2.66% | 39,672 |
| 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% | 34,598 |
| Jul 16, 2025 | 3.17 | 3.31 | 3.15 | 3.30 | 3.30 | 3.77% | 51,313 |