High Tide Inc. (TSXV:HITI)
Canada
· Delayed Price · Currency is CAD 3.450
-0.020 (-0.58%)
Apr 28, 2026, 3:59 PM EST
High Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | -0.58% | 22,131 |
| Apr 27, 2026 | 3.37 | 3.49 | 3.33 | 3.47 | 3.47 | 2.66% | 51,180 |
| Apr 24, 2026 | 3.30 | 3.39 | 3.22 | 3.38 | 3.38 | 2.74% | 25,208 |
| Apr 23, 2026 | 3.67 | 3.68 | 3.27 | 3.29 | 3.29 | -7.06% | 97,298 |
| Apr 22, 2026 | 3.30 | 3.57 | 3.29 | 3.54 | 3.54 | 8.26% | 113,385 |
| Apr 21, 2026 | 3.34 | 3.37 | 3.26 | 3.27 | 3.27 | -3.25% | 19,587 |
| Apr 20, 2026 | 3.31 | 3.40 | 3.31 | 3.38 | 3.38 | 3.05% | 30,038 |
| Apr 17, 2026 | 3.33 | 3.39 | 3.28 | 3.28 | 3.28 | -1.20% | 56,930 |
| Apr 16, 2026 | 3.49 | 3.49 | 3.30 | 3.32 | 3.32 | -1.19% | 24,265 |
| Apr 15, 2026 | 3.15 | 3.39 | 3.15 | 3.36 | 3.36 | 5.66% | 70,259 |
| Apr 14, 2026 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -0.93% | 67,115 |
| Apr 13, 2026 | 3.15 | 3.23 | 3.15 | 3.21 | 3.21 | -0.62% | 17,941 |
| Apr 10, 2026 | 3.15 | 3.23 | 3.15 | 3.23 | 3.23 | 2.22% | 19,382 |
| Apr 9, 2026 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -0.94% | 32,832 |
| Apr 8, 2026 | 3.22 | 3.28 | 3.18 | 3.19 | 3.19 | 0.95% | 20,001 |
| Apr 7, 2026 | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -2.17% | 35,721 |
| Apr 6, 2026 | 3.20 | 3.32 | 3.20 | 3.23 | 3.23 | 0.31% | 38,318 |
| Apr 2, 2026 | 3.10 | 3.25 | 3.10 | 3.22 | 3.22 | 2.22% | 89,349 |
| Apr 1, 2026 | 3.20 | 3.22 | 3.11 | 3.15 | 3.15 | -0.63% | 36,011 |
| Mar 31, 2026 | 3.10 | 3.20 | 3.08 | 3.17 | 3.17 | 2.26% | 28,162 |
| Mar 30, 2026 | 3.12 | 3.16 | 3.08 | 3.10 | 3.10 | -1.27% | 162,386 |
| Mar 27, 2026 | 3.20 | 3.21 | 3.13 | 3.14 | 3.14 | -1.88% | 31,805 |
| Mar 26, 2026 | 3.18 | 3.27 | 3.15 | 3.20 | 3.20 | -0.31% | 46,870 |
| Mar 25, 2026 | 3.18 | 3.22 | 3.16 | 3.21 | 3.21 | 2.56% | 34,385 |
| Mar 24, 2026 | 3.10 | 3.18 | 3.08 | 3.13 | 3.13 | 0.97% | 50,528 |
| Mar 23, 2026 | 3.07 | 3.12 | 3.00 | 3.10 | 3.10 | 0.32% | 98,230 |
| Mar 20, 2026 | 3.18 | 3.19 | 3.01 | 3.09 | 3.09 | -2.83% | 151,614 |
| Mar 19, 2026 | 3.37 | 3.37 | 3.11 | 3.18 | 3.18 | -5.36% | 163,585 |
| Mar 18, 2026 | 3.67 | 3.76 | 3.32 | 3.36 | 3.36 | - | 168,432 |
| Mar 17, 2026 | 3.49 | 3.50 | 3.36 | 3.36 | 3.36 | - | 63,875 |
| Mar 16, 2026 | 3.28 | 3.40 | 3.28 | 3.36 | 3.36 | -1.18% | 31,819 |
| Mar 13, 2026 | 3.25 | 3.41 | 3.25 | 3.40 | 3.40 | 2.72% | 36,192 |
| Mar 12, 2026 | 3.34 | 3.39 | 3.30 | 3.31 | 3.31 | -1.19% | 26,911 |
| Mar 11, 2026 | 3.34 | 3.39 | 3.23 | 3.35 | 3.35 | 0.30% | 29,494 |
| Mar 10, 2026 | 3.37 | 3.40 | 3.34 | 3.34 | 3.34 | -0.30% | 26,756 |
| Mar 9, 2026 | 3.32 | 3.35 | 3.24 | 3.35 | 3.35 | - | 67,472 |
| 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 |