High Tide Inc. - Common Shares (HITI)

Historical Prices For High Tide Inc. - Common Shares (HITI)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.81	1.81	1.69	1.75	803,657	1.75
4/03/2025	1.90	1.90	1.82	1.83	375,624	1.83
4/02/2025	1.98	1.99	1.92	1.92	281,968	1.92
4/01/2025	1.89	2.02	1.88	1.97	809,102	1.97
3/31/2025	1.91	1.94	1.80	1.89	670,995	1.89
3/28/2025	2.05	2.08	1.95	1.97	508,086	1.97
3/27/2025	2.05	2.07	2.01	2.05	287,611	2.05
3/26/2025	2.14	2.20	2.06	2.08	442,037	2.08
3/25/2025	2.19	2.21	2.10	2.14	325,795	2.14
3/24/2025	2.17	2.22	2.15	2.18	394,113	2.18
3/21/2025	2.14	2.20	2.11	2.16	501,533	2.16
3/20/2025	2.15	2.17	2.10	2.14	412,022	2.14
3/19/2025	2.06	2.17	2.04	2.15	892,903	2.15
3/18/2025	2.20	2.26	2.05	2.07	1,476,816	2.07
3/17/2025	2.40	2.47	2.35	2.43	714,879	2.43
3/14/2025	2.30	2.40	2.27	2.36	617,713	2.36
3/13/2025	2.30	2.32	2.17	2.19	479,689	2.19
3/12/2025	2.30	2.39	2.26	2.29	599,161	2.29
3/11/2025	2.29	2.35	2.28	2.30	462,453	2.30
3/10/2025	2.36	2.37	2.26	2.30	557,920	2.30
3/07/2025	2.33	2.43	2.33	2.40	357,866	2.40
3/06/2025	2.45	2.47	2.30	2.36	592,915	2.36
3/05/2025	2.41	2.48	2.35	2.47	356,811	2.47
3/04/2025	2.35	2.44	2.27	2.41	794,770	2.41
3/03/2025	2.54	2.57	2.39	2.39	951,428	2.39
2/28/2025	2.41	2.58	2.40	2.54	706,100	2.54
2/27/2025	2.46	2.58	2.46	2.48	694,585	2.48
2/26/2025	2.53	2.61	2.48	2.51	533,520	2.51
2/25/2025	2.50	2.54	2.35	2.51	1,714,567	2.51
2/24/2025	2.61	2.61	2.50	2.53	652,634	2.53
2/21/2025	2.60	2.63	2.57	2.59	680,097	2.59
2/20/2025	2.60	2.64	2.54	2.58	576,101	2.58
2/19/2025	2.60	2.62	2.55	2.60	508,552	2.60
2/18/2025	2.64	2.66	2.57	2.60	776,105	2.60
2/14/2025	2.70	2.74	2.62	2.64	548,258	2.64
2/13/2025	2.66	2.70	2.62	2.68	499,074	2.68
2/12/2025	2.66	2.72	2.61	2.63	440,441	2.63
2/11/2025	2.81	2.81	2.67	2.68	350,126	2.68
2/10/2025	2.87	2.87	2.79	2.81	296,399	2.81
2/07/2025	2.94	2.98	2.80	2.84	457,523	2.84
2/06/2025	2.86	2.97	2.83	2.94	507,838	2.94
2/05/2025	2.80	2.91	2.75	2.82	483,722	2.82
2/04/2025	2.65	2.88	2.61	2.77	859,657	2.77
2/03/2025	2.60	2.68	2.54	2.61	1,433,479	2.61
1/31/2025	2.73	2.96	2.73	2.79	923,636	2.79
1/30/2025	2.83	2.83	2.60	2.72	1,733,608	2.72
1/29/2025	2.98	2.99	2.83	2.96	897,590	2.96
1/28/2025	2.84	2.98	2.81	2.92	769,292	2.92
1/27/2025	2.96	2.96	2.78	2.82	579,733	2.82
1/24/2025	2.92	3.04	2.87	2.98	485,261	2.98
1/23/2025	3.00	3.00	2.84	2.87	590,497	2.87
1/22/2025	3.02	3.03	2.97	3.01	416,514	3.01
1/21/2025	3.08	3.12	2.92	3.00	782,812	3.00
1/17/2025	3.09	3.16	3.06	3.09	511,635	3.09
1/16/2025	3.06	3.10	3.01	3.06	342,213	3.06
1/15/2025	3.11	3.16	3.08	3.12	456,564	3.12
1/14/2025	3.15	3.23	3.05	3.09	671,842	3.09
1/13/2025	3.05	3.15	2.96	3.07	736,544	3.07
1/10/2025	3.10	3.12	3.01	3.09	653,958	3.09
1/08/2025	3.19	3.22	3.08	3.12	677,142	3.12
1/07/2025	3.35	3.35	3.23	3.23	392,512	3.23
1/06/2025	3.45	3.47	3.29	3.32	820,593	3.32