High Tide Inc. (TSXV:HITI)
Canada
· Delayed Price · Currency is CAD 3.350
0.00 (0.00%)
Mar 9, 2026, 3:59 PM EST
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.32 | 3.32 | 3.24 | 3.25 | - | -2.99% | 38,213 |
| Mar 6, 2026 | 3.39 | 3.39 | 3.31 | 3.35 | 3.35 | -1.47% | 31,795 |
| Mar 5, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | 0.59% | 24,698 |
| Mar 4, 2026 | 3.39 | 3.42 | 3.35 | 3.38 | 3.38 | -0.59% | 12,663 |
| Mar 3, 2026 | 3.38 | 3.46 | 3.32 | 3.40 | 3.40 | -0.87% | 120,259 |
| Mar 2, 2026 | 3.44 | 3.46 | 3.39 | 3.43 | 3.43 | -0.29% | 79,182 |
| Feb 27, 2026 | 3.57 | 3.60 | 3.43 | 3.44 | 3.44 | -4.44% | 111,399 |
| Feb 26, 2026 | 3.51 | 3.60 | 3.49 | 3.60 | 3.60 | 2.56% | 69,499 |
| Feb 25, 2026 | 3.52 | 3.58 | 3.49 | 3.51 | 3.51 | - | 31,416 |
| Feb 24, 2026 | 3.40 | 3.57 | 3.35 | 3.51 | 3.51 | 3.85% | 151,615 |
| Feb 23, 2026 | 3.35 | 3.48 | 3.31 | 3.38 | 3.38 | -0.29% | 165,915 |
| Feb 20, 2026 | 3.27 | 3.43 | 3.27 | 3.39 | 3.39 | 3.35% | 101,778 |
| Feb 19, 2026 | 3.23 | 3.29 | 3.20 | 3.28 | 3.28 | - | 59,163 |
| Feb 18, 2026 | 3.23 | 3.30 | 3.20 | 3.28 | 3.28 | 1.86% | 38,434 |
| Feb 17, 2026 | 3.15 | 3.31 | 3.14 | 3.22 | 3.22 | 1.90% | 84,472 |
| Feb 13, 2026 | 3.13 | 3.23 | 3.13 | 3.16 | 3.16 | -0.32% | 35,169 |
| Feb 12, 2026 | 3.15 | 3.20 | 3.06 | 3.17 | 3.17 | 0.32% | 107,754 |
| Feb 11, 2026 | 3.23 | 3.25 | 3.14 | 3.16 | 3.16 | -2.17% | 48,243 |
| Feb 10, 2026 | 3.28 | 3.30 | 3.20 | 3.23 | 3.23 | -1.82% | 64,059 |
| Feb 9, 2026 | 3.22 | 3.38 | 3.21 | 3.29 | 3.29 | 2.17% | 67,622 |
| Feb 6, 2026 | 3.10 | 3.24 | 3.10 | 3.22 | 3.22 | 3.54% | 73,796 |
| Feb 5, 2026 | 3.18 | 3.25 | 3.11 | 3.11 | 3.11 | -2.20% | 48,553 |
| Feb 4, 2026 | 3.11 | 3.18 | 3.04 | 3.18 | 3.18 | 2.25% | 97,573 |
| Feb 3, 2026 | 3.11 | 3.12 | 2.99 | 3.11 | 3.11 | 0.97% | 147,059 |
| Feb 2, 2026 | 3.20 | 3.20 | 3.05 | 3.08 | 3.08 | 1.32% | 81,398 |
| Jan 30, 2026 | 3.25 | 3.27 | 3.03 | 3.04 | 3.04 | -7.60% | 265,645 |
| Jan 29, 2026 | 3.35 | 3.38 | 3.25 | 3.29 | 3.29 | -2.08% | 154,668 |
| Jan 28, 2026 | 3.40 | 3.42 | 3.33 | 3.36 | 3.36 | -0.59% | 75,358 |
| Jan 27, 2026 | 3.45 | 3.45 | 3.36 | 3.38 | 3.38 | -1.46% | 100,483 |
| Jan 26, 2026 | 3.55 | 3.55 | 3.42 | 3.43 | 3.43 | -1.72% | 108,775 |
| Jan 23, 2026 | 3.59 | 3.59 | 3.49 | 3.49 | 3.49 | -2.79% | 66,402 |
| Jan 22, 2026 | 3.61 | 3.73 | 3.57 | 3.59 | 3.59 | -0.28% | 96,295 |
| Jan 21, 2026 | 3.54 | 3.62 | 3.53 | 3.60 | 3.60 | 1.41% | 90,921 |
| Jan 20, 2026 | 3.56 | 3.66 | 3.54 | 3.55 | 3.55 | -0.84% | 56,909 |
| Jan 19, 2026 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | 0.28% | 30,984 |
| Jan 16, 2026 | 3.49 | 3.61 | 3.49 | 3.57 | 3.57 | 1.42% | 47,616 |
| Jan 15, 2026 | 3.59 | 3.59 | 3.45 | 3.52 | 3.52 | -2.22% | 75,802 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.59 | 3.60 | 3.60 | -2.96% | 58,143 |
| Jan 13, 2026 | 3.80 | 3.80 | 3.69 | 3.71 | 3.71 | -2.11% | 45,647 |
| Jan 12, 2026 | 3.71 | 3.84 | 3.64 | 3.79 | 3.79 | 2.16% | 85,137 |
| Jan 9, 2026 | 3.81 | 3.83 | 3.71 | 3.71 | 3.71 | -0.27% | 48,517 |
| Jan 8, 2026 | 3.70 | 3.77 | 3.67 | 3.72 | 3.72 | 0.54% | 40,081 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.69 | 3.70 | 3.70 | -0.27% | 51,702 |
| Jan 6, 2026 | 3.86 | 3.86 | 3.71 | 3.71 | 3.71 | -2.88% | 39,817 |
| Jan 5, 2026 | 3.85 | 3.96 | 3.78 | 3.82 | 3.82 | -0.52% | 46,509 |
| Jan 2, 2026 | 3.66 | 3.92 | 3.66 | 3.84 | 3.84 | 4.63% | 112,059 |
| Dec 31, 2025 | 3.60 | 3.67 | 3.55 | 3.67 | 3.67 | 1.66% | 55,211 |
| Dec 30, 2025 | 3.67 | 3.70 | 3.61 | 3.61 | 3.61 | -2.43% | 61,521 |
| Dec 29, 2025 | 3.77 | 3.84 | 3.63 | 3.70 | 3.70 | -4.88% | 87,325 |
| Dec 24, 2025 | 3.83 | 3.94 | 3.80 | 3.89 | 3.89 | 1.57% | 32,333 |
| Dec 23, 2025 | 3.78 | 3.92 | 3.78 | 3.83 | 3.83 | -0.78% | 67,695 |
| Dec 22, 2025 | 3.82 | 3.86 | 3.65 | 3.86 | 3.86 | 0.52% | 117,788 |
| Dec 19, 2025 | 3.97 | 4.06 | 3.75 | 3.84 | 3.84 | -0.26% | 152,714 |
| Dec 18, 2025 | 3.82 | 4.13 | 3.80 | 3.85 | 3.85 | 1.58% | 376,659 |
| Dec 17, 2025 | 4.08 | 4.13 | 3.79 | 3.79 | 3.79 | -4.77% | 190,957 |
| Dec 16, 2025 | 3.73 | 4.09 | 3.73 | 3.98 | 3.98 | 6.42% | 199,926 |
| Dec 15, 2025 | 4.06 | 4.06 | 3.74 | 3.74 | 3.74 | -6.73% | 135,161 |
| Dec 12, 2025 | 3.92 | 4.09 | 3.80 | 4.01 | 4.01 | 11.70% | 319,180 |
| Dec 11, 2025 | 3.48 | 3.68 | 3.44 | 3.59 | 3.59 | 3.76% | 108,772 |
| Dec 10, 2025 | 3.52 | 3.52 | 3.41 | 3.46 | 3.46 | - | 103,984 |
| Dec 9, 2025 | 3.48 | 3.52 | 3.43 | 3.46 | 3.46 | 0.29% | 70,327 |
| Dec 8, 2025 | 3.58 | 3.58 | 3.43 | 3.45 | 3.45 | -1.15% | 73,710 |
| 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 |