HITI.CN - High Tide Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.37500.38000.36000.37000.370036,360
Aug 20, 20190.37000.39000.36000.37000.3700187,185
Aug 19, 20190.39000.40000.36000.36500.3650125,060
Aug 16, 20190.38000.42000.36000.40000.4000235,310
Aug 15, 20190.39500.40500.36000.40000.4000274,386
Aug 14, 20190.39500.39500.38000.38000.3800228,534
Aug 13, 20190.40500.40500.39000.39500.3950165,610
Aug 12, 20190.39500.40000.38000.39500.395072,214
Aug 09, 20190.38000.39000.37000.39000.3900187,833
Aug 08, 20190.39000.40500.39000.39000.3900170,657
Aug 07, 20190.41500.41500.38000.38500.3850137,230
Aug 06, 20190.42000.43000.41000.41500.4150566,376
Aug 02, 20190.38000.40000.37000.40000.4000321,492
Aug 01, 20190.36500.39000.35000.37000.3700347,603
Jul 31, 20190.40000.41000.34000.35000.3500892,854
Jul 30, 20190.44000.44000.36500.40000.4000597,205
Jul 29, 20190.44000.48000.41500.43000.43001,194,190
Jul 26, 20190.35500.42000.35500.42000.42001,045,258
Jul 25, 20190.32000.36000.32000.35000.3500971,352
Jul 24, 20190.28500.31500.28000.31000.3100547,559
Jul 23, 20190.28500.29000.26000.27500.2750497,136
Jul 22, 20190.29000.29500.27500.27500.2750251,018
Jul 19, 20190.28000.29500.28000.28500.285053,665
Jul 18, 20190.29000.29500.27500.28000.2800165,377
Jul 17, 20190.27500.28500.27000.28500.2850160,410
Jul 16, 20190.27500.28500.27000.27500.2750255,050
Jul 15, 20190.29000.30500.27000.28000.2800335,923
Jul 12, 20190.31000.31000.28000.28000.2800251,960
Jul 11, 20190.31500.31500.29500.29500.2950187,991
Jul 10, 20190.32500.33000.30500.30500.3050264,738
Jul 09, 20190.31000.32500.29500.32500.3250202,772
Jul 08, 20190.34000.34000.29000.30000.3000455,186
Jul 05, 20190.34500.35000.33000.34000.3400409,835
Jul 04, 20190.34000.35000.34000.34000.3400176,860
Jul 03, 20190.35500.35500.34000.34000.3400141,559
Jul 02, 20190.35500.36000.34000.35000.350072,101
Jun 28, 20190.36000.36000.35500.35500.355093,212
Jun 27, 20190.36000.36500.35000.35000.350069,110
Jun 26, 20190.37000.37000.35000.35500.3550161,733
Jun 25, 20190.37000.37000.36000.36000.360042,951
Jun 24, 20190.35500.37000.35000.36500.3650505,247
Jun 21, 20190.36000.36000.34000.34500.3450561,918
Jun 20, 20190.37000.37000.34500.35000.3500440,102
Jun 19, 20190.39000.39000.36500.36500.3650132,622
Jun 18, 20190.35500.40000.35500.39000.3900256,184
Jun 17, 20190.36500.36500.35000.35000.3500101,413
Jun 14, 20190.37000.37000.35000.35500.3550119,125
Jun 13, 20190.35500.37000.35500.37000.370064,220
Jun 12, 20190.37000.37000.36000.37000.3700236,070
Jun 11, 20190.37000.37500.36000.36000.3600144,933
Jun 10, 20190.38500.39500.36000.37000.3700366,702
Jun 07, 20190.38500.40000.38000.38500.3850189,188
Jun 06, 20190.38000.39000.37000.38000.380065,900
Jun 05, 20190.38500.39000.37000.37000.3700124,231
Jun 04, 20190.38000.39000.37000.37000.3700162,900
Jun 03, 20190.37500.39000.36500.37000.3700181,596
May 31, 20190.37500.38500.35000.36000.3600541,860
May 30, 20190.39000.39500.35500.37000.3700409,495
May 29, 20190.38000.39000.36500.38500.3850203,341
May 28, 20190.37500.39500.37000.38500.3850180,402
May 27, 20190.39500.39500.36000.37000.3700347,133
May 24, 20190.38000.40000.38000.38000.3800164,543
May 23, 20190.39500.40000.36500.36500.3650159,963
May 22, 20190.40000.40000.39000.39500.395071,439
May 21, 20190.40000.41500.39000.39000.3900329,092
May 17, 20190.42000.43000.38000.38000.3800549,993
May 16, 20190.44000.45000.42500.43000.4300889,817
May 15, 20190.39500.44500.39000.44000.4400910,061
May 14, 20190.36500.39500.36500.38500.3850413,619
May 13, 20190.37000.37500.35500.35500.3550379,070
May 10, 20190.34500.37500.34000.37500.3750367,630
May 09, 20190.37500.38000.33000.34500.34501,119,634
May 08, 20190.39000.40000.37000.37000.3700352,554
May 07, 20190.40000.40000.38500.39000.3900238,365
May 06, 20190.38000.40000.37000.39000.3900691,006
May 03, 20190.37000.39000.36500.37000.37002,290,450
May 02, 20190.40500.40500.36500.36500.3650327,350
May 01, 20190.42000.42500.39500.40500.4050398,210
Apr 30, 20190.43000.45000.41000.41500.4150197,886
Apr 29, 20190.44000.44000.42500.42500.4250240,589
Apr 26, 20190.43500.44000.42500.42500.4250216,270
Apr 25, 20190.44000.44000.43000.44000.4400158,501
Apr 24, 20190.44000.45000.43500.44000.4400108,472
Apr 23, 20190.44000.45000.43000.43500.4350224,362
Apr 22, 20190.44000.45000.43000.44000.4400686,248
Apr 18, 20190.45000.45000.43000.44000.4400397,532
Apr 17, 20190.44000.45000.42500.44000.4400213,970
Apr 16, 20190.44000.45000.42500.44500.4450445,539
Apr 15, 20190.47000.48000.44000.44500.4450793,954
Apr 12, 20190.47500.48000.46000.47000.4700171,070
Apr 11, 20190.50000.50000.46500.46500.4650388,614
Apr 10, 20190.50000.51000.49000.50000.5000275,259
Apr 09, 20190.51000.51000.47500.47500.4750432,350
Apr 08, 20190.51000.53000.49500.49500.4950709,355
Apr 05, 20190.46000.55000.45000.49000.49001,356,490
Apr 04, 20190.49000.49000.45000.48000.4800308,024
Apr 03, 20190.50000.50000.47500.47500.4750434,150
Apr 02, 20190.49500.50000.47500.47500.4750193,217
Apr 01, 20190.50000.50000.48500.49500.4950541,136
Mar 29, 20190.50000.50000.48000.49500.4950112,564
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...