TSXV - Free Realtime Quote • CAD
High Tide Inc. (HITI.V)
As of 10:16 AM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.9600 | 2.9600 | 2.8300 | 2.8600 | 2.8600 | 27,616 |
Apr 23, 2024 | 3.0300 | 3.0300 | 2.8800 | 2.9100 | 2.9100 | 179,300 |
Apr 22, 2024 | 3.1700 | 3.1700 | 2.9000 | 2.9300 | 2.9300 | 136,200 |
Apr 19, 2024 | 3.0100 | 3.1700 | 3.0000 | 3.0900 | 3.0900 | 86,000 |
Apr 18, 2024 | 3.0400 | 3.1000 | 2.9700 | 3.0500 | 3.0500 | 199,500 |
Apr 17, 2024 | 3.1000 | 3.1000 | 2.9500 | 3.0900 | 3.0900 | 234,800 |
Apr 16, 2024 | 3.1400 | 3.1500 | 2.9200 | 3.0800 | 3.0800 | 122,900 |
Apr 15, 2024 | 3.2600 | 3.2700 | 3.0200 | 3.0600 | 3.0600 | 147,800 |
Apr 12, 2024 | 3.5400 | 3.5400 | 3.0600 | 3.1400 | 3.1400 | 472,600 |
Apr 11, 2024 | 3.5200 | 3.5900 | 3.3400 | 3.4100 | 3.4100 | 282,900 |
Apr 10, 2024 | 3.0900 | 3.5500 | 3.0700 | 3.4600 | 3.4600 | 342,200 |
Apr 9, 2024 | 3.2500 | 3.3500 | 3.0100 | 3.2300 | 3.2300 | 313,600 |
Apr 8, 2024 | 3.4700 | 3.6800 | 3.2200 | 3.2900 | 3.2900 | 461,500 |
Apr 5, 2024 | 3.4800 | 3.6900 | 3.2400 | 3.4200 | 3.4200 | 254,300 |
Apr 4, 2024 | 3.7500 | 3.8300 | 3.3700 | 3.4700 | 3.4700 | 660,300 |
Apr 3, 2024 | 3.0700 | 3.6200 | 3.0700 | 3.5000 | 3.5000 | 801,900 |
Apr 2, 2024 | 2.6500 | 3.0600 | 2.6500 | 3.0200 | 3.0200 | 242,200 |
Apr 1, 2024 | 2.7000 | 2.7700 | 2.6100 | 2.6500 | 2.6500 | 103,000 |
Mar 28, 2024 | 2.8900 | 3.0500 | 2.7000 | 2.7000 | 2.7000 | 217,200 |
Mar 27, 2024 | 2.6600 | 2.8200 | 2.6400 | 2.8000 | 2.8000 | 146,200 |
Mar 26, 2024 | 2.4900 | 2.6900 | 2.4900 | 2.6100 | 2.6100 | 219,700 |
Mar 25, 2024 | 2.5200 | 2.6000 | 2.4900 | 2.4900 | 2.4900 | 194,300 |
Mar 22, 2024 | 2.4200 | 2.5100 | 2.3700 | 2.5000 | 2.5000 | 283,400 |
Mar 21, 2024 | 2.3900 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 47,700 |
Mar 20, 2024 | 2.3200 | 2.4200 | 2.3000 | 2.3600 | 2.3600 | 106,500 |
Mar 19, 2024 | 2.3100 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 85,400 |
Mar 18, 2024 | 2.4900 | 2.4900 | 2.3200 | 2.3400 | 2.3400 | 365,200 |
Mar 15, 2024 | 2.3000 | 2.4900 | 2.2500 | 2.4500 | 2.4500 | 174,600 |
Mar 14, 2024 | 2.2600 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 35,500 |
Mar 13, 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 43,400 |
Mar 12, 2024 | 2.2500 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 32,800 |
Mar 11, 2024 | 2.1900 | 2.3300 | 2.1300 | 2.2400 | 2.2400 | 69,800 |
Mar 8, 2024 | 2.2200 | 2.2300 | 2.1200 | 2.1900 | 2.1900 | 76,900 |
Mar 7, 2024 | 2.2500 | 2.2700 | 2.1700 | 2.1800 | 2.1800 | 69,700 |
Mar 6, 2024 | 2.2800 | 2.3200 | 2.2300 | 2.2500 | 2.2500 | 61,900 |
Mar 5, 2024 | 2.3300 | 2.3600 | 2.2500 | 2.3600 | 2.3600 | 82,000 |
Mar 4, 2024 | 2.3500 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 32,300 |
Mar 1, 2024 | 2.4200 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 27,700 |
Feb 29, 2024 | 2.3500 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 35,200 |
Feb 28, 2024 | 2.3700 | 2.4600 | 2.3400 | 2.3400 | 2.3400 | 26,900 |
Feb 27, 2024 | 2.3900 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 18,700 |
Feb 26, 2024 | 2.4700 | 2.4800 | 2.3700 | 2.3700 | 2.3700 | 22,200 |
Feb 23, 2024 | 2.3100 | 2.4800 | 2.3100 | 2.4200 | 2.4200 | 45,900 |
Feb 22, 2024 | 2.4100 | 2.4100 | 2.3000 | 2.3000 | 2.3000 | 50,000 |
Feb 21, 2024 | 2.4400 | 2.4800 | 2.3300 | 2.3500 | 2.3500 | 107,900 |
Feb 20, 2024 | 2.5700 | 2.6200 | 2.4500 | 2.4600 | 2.4600 | 40,900 |
Feb 16, 2024 | 2.4900 | 2.5900 | 2.4300 | 2.5400 | 2.5400 | 205,000 |
Feb 15, 2024 | 2.4700 | 2.5400 | 2.4500 | 2.4900 | 2.4900 | 94,600 |
Feb 14, 2024 | 2.4200 | 2.5000 | 2.3800 | 2.4400 | 2.4400 | 124,300 |
Feb 13, 2024 | 2.3900 | 2.4200 | 2.2800 | 2.4200 | 2.4200 | 91,200 |
Feb 12, 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3800 | 2.3800 | 70,100 |
Feb 9, 2024 | 2.3000 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 30,700 |
Feb 8, 2024 | 2.4300 | 2.4300 | 2.2900 | 2.2900 | 2.2900 | 51,400 |
Feb 7, 2024 | 2.4700 | 2.5100 | 2.3500 | 2.3500 | 2.3500 | 51,200 |
Feb 6, 2024 | 2.5100 | 2.5400 | 2.4300 | 2.4400 | 2.4400 | 35,600 |
Feb 5, 2024 | 2.3500 | 2.5100 | 2.3000 | 2.4800 | 2.4800 | 190,500 |
Feb 2, 2024 | 2.5000 | 2.5000 | 2.3800 | 2.3800 | 2.3800 | 31,200 |
Feb 1, 2024 | 2.4300 | 2.5600 | 2.4300 | 2.4900 | 2.4900 | 55,500 |
Jan 31, 2024 | 2.4500 | 2.5700 | 2.3500 | 2.5600 | 2.5600 | 70,600 |
Jan 30, 2024 | 2.6000 | 2.6500 | 2.2700 | 2.4600 | 2.4600 | 339,300 |
Jan 29, 2024 | 2.5300 | 2.6100 | 2.5200 | 2.6000 | 2.6000 | 51,200 |
Jan 26, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 59,100 |
Jan 25, 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5400 | 2.5400 | 29,400 |
Jan 24, 2024 | 2.4700 | 2.5400 | 2.4300 | 2.5000 | 2.5000 | 27,300 |
Jan 23, 2024 | 2.4200 | 2.4900 | 2.3800 | 2.4600 | 2.4600 | 28,300 |
Jan 22, 2024 | 2.4500 | 2.5300 | 2.3300 | 2.4200 | 2.4200 | 97,800 |
Jan 19, 2024 | 2.4300 | 2.5600 | 2.3600 | 2.4900 | 2.4900 | 64,500 |
Jan 18, 2024 | 2.5700 | 2.6000 | 2.3800 | 2.3900 | 2.3900 | 61,400 |
Jan 17, 2024 | 2.5100 | 2.5900 | 2.4700 | 2.5600 | 2.5600 | 37,900 |
Jan 16, 2024 | 2.4900 | 2.6400 | 2.4800 | 2.5100 | 2.5100 | 128,500 |
Jan 15, 2024 | 2.4300 | 2.5600 | 2.4200 | 2.4500 | 2.4500 | 112,600 |
Jan 12, 2024 | 2.4500 | 2.4800 | 2.3600 | 2.4000 | 2.4000 | 94,400 |
Jan 11, 2024 | 2.3300 | 2.4300 | 2.3000 | 2.4000 | 2.4000 | 81,700 |
Jan 10, 2024 | 2.2700 | 2.3300 | 2.2600 | 2.3300 | 2.3300 | 22,200 |
Jan 9, 2024 | 2.3500 | 2.3500 | 2.2500 | 2.3000 | 2.3000 | 55,200 |
Jan 8, 2024 | 2.3900 | 2.4200 | 2.3300 | 2.3500 | 2.3500 | 74,200 |
Jan 5, 2024 | 2.2600 | 2.4300 | 2.2600 | 2.3500 | 2.3500 | 178,100 |
Jan 4, 2024 | 2.2700 | 2.3800 | 2.2400 | 2.2600 | 2.2600 | 63,300 |
Jan 3, 2024 | 2.4100 | 2.4100 | 2.2100 | 2.2700 | 2.2700 | 125,300 |
Jan 2, 2024 | 2.1500 | 2.4000 | 2.1500 | 2.3500 | 2.3500 | 147,900 |
Dec 29, 2023 | 2.2000 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 41,000 |
Dec 28, 2023 | 2.1700 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 22,700 |
Dec 27, 2023 | 2.1400 | 2.1900 | 2.0500 | 2.1200 | 2.1200 | 140,500 |
Dec 22, 2023 | 2.1500 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 39,100 |
Dec 21, 2023 | 2.0700 | 2.1100 | 2.0300 | 2.0600 | 2.0600 | 40,000 |
Dec 20, 2023 | 2.1300 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 34,700 |
Dec 19, 2023 | 2.1600 | 2.2000 | 2.0800 | 2.1300 | 2.1300 | 53,500 |
Dec 18, 2023 | 2.1100 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 27,500 |
Dec 15, 2023 | 2.1800 | 2.1800 | 2.0900 | 2.1300 | 2.1300 | 30,200 |
Dec 14, 2023 | 2.1200 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 36,600 |
Dec 13, 2023 | 2.0800 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | 21,600 |
Dec 12, 2023 | 2.2100 | 2.2100 | 1.9800 | 2.0200 | 2.0200 | 125,200 |
Dec 11, 2023 | 2.2500 | 2.2500 | 2.1200 | 2.1800 | 2.1800 | 26,300 |
Dec 8, 2023 | 2.3300 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 82,700 |
Dec 7, 2023 | 2.2300 | 2.3200 | 2.1900 | 2.3200 | 2.3200 | 96,500 |
Dec 6, 2023 | 2.1000 | 2.2400 | 2.1000 | 2.2300 | 2.2300 | 154,300 |
Dec 5, 2023 | 2.2200 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 60,300 |
Dec 4, 2023 | 2.2000 | 2.3300 | 2.1400 | 2.1600 | 2.1600 | 98,900 |
Dec 1, 2023 | 2.0900 | 2.1800 | 2.0300 | 2.1500 | 2.1500 | 42,000 |
Nov 30, 2023 | 2.0100 | 2.0900 | 1.9700 | 2.0900 | 2.0900 | 129,700 |
Nov 29, 2023 | 1.9500 | 2.0400 | 1.8900 | 1.9900 | 1.9900 | 234,900 |
Nov 28, 2023 | 2.0200 | 2.0200 | 1.8900 | 1.9100 | 1.9100 | 35,100 |
Nov 27, 2023 | 1.9700 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 25,200 |
Nov 24, 2023 | 2.0100 | 2.0500 | 1.9500 | 2.0200 | 2.0200 | 33,300 |
Nov 23, 2023 | 2.0600 | 2.0900 | 1.9900 | 2.0100 | 2.0100 | 10,700 |
Nov 22, 2023 | 2.0000 | 2.1100 | 2.0000 | 2.0500 | 2.0500 | 83,400 |
Nov 21, 2023 | 1.9000 | 1.9900 | 1.8200 | 1.9800 | 1.9800 | 117,700 |
Nov 20, 2023 | 1.6500 | 1.9200 | 1.6100 | 1.8400 | 1.8400 | 223,000 |
Nov 17, 2023 | 1.7400 | 1.7400 | 1.5600 | 1.5700 | 1.5700 | 287,200 |
Nov 16, 2023 | 1.7700 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 53,900 |
Nov 15, 2023 | 1.7600 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 112,300 |
Nov 14, 2023 | 1.8100 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 58,500 |
Nov 13, 2023 | 1.8200 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 84,500 |
Nov 10, 2023 | 1.8200 | 1.8800 | 1.7400 | 1.7600 | 1.7600 | 65,200 |
Nov 9, 2023 | 1.9300 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 69,700 |
Nov 8, 2023 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 100,900 |
Nov 7, 2023 | 2.0200 | 2.0200 | 1.9200 | 1.9200 | 1.9200 | 36,800 |
Nov 6, 2023 | 1.9600 | 2.0400 | 1.9400 | 1.9900 | 1.9900 | 38,900 |
Nov 3, 2023 | 2.0500 | 2.1000 | 2.0100 | 2.0200 | 2.0200 | 18,900 |
Nov 2, 2023 | 2.0500 | 2.0700 | 1.9800 | 2.0700 | 2.0700 | 38,600 |
Nov 1, 2023 | 2.0300 | 2.1000 | 1.9500 | 2.0800 | 2.0800 | 61,800 |
Oct 31, 2023 | 1.9400 | 2.0100 | 1.9100 | 1.9900 | 1.9900 | 34,200 |
Oct 30, 2023 | 1.8400 | 1.9500 | 1.8400 | 1.8900 | 1.8900 | 51,100 |
Oct 27, 2023 | 2.0000 | 2.0000 | 1.8500 | 1.9100 | 1.9100 | 37,300 |
Oct 26, 2023 | 2.0300 | 2.0300 | 1.8500 | 1.8500 | 1.8500 | 31,900 |
Oct 25, 2023 | 2.1000 | 2.1000 | 1.9500 | 2.0200 | 2.0200 | 54,900 |
Oct 24, 2023 | 2.0500 | 2.0800 | 1.9500 | 2.0800 | 2.0800 | 35,000 |
Oct 23, 2023 | 2.0000 | 2.0600 | 1.9300 | 1.9600 | 1.9600 | 55,900 |
Oct 20, 2023 | 2.1400 | 2.1400 | 2.0100 | 2.0600 | 2.0600 | 92,300 |
Oct 19, 2023 | 2.2500 | 2.2500 | 2.0800 | 2.1600 | 2.1600 | 30,500 |
Oct 18, 2023 | 2.0700 | 2.2800 | 2.0700 | 2.1700 | 2.1700 | 60,200 |
Oct 17, 2023 | 2.1100 | 2.1300 | 2.0500 | 2.0900 | 2.0900 | 26,800 |
Oct 16, 2023 | 2.1500 | 2.1500 | 1.9800 | 2.0300 | 2.0300 | 53,300 |
Oct 13, 2023 | 2.0800 | 2.1700 | 1.9500 | 2.0500 | 2.0500 | 73,300 |
Oct 12, 2023 | 2.2000 | 2.2000 | 1.9900 | 1.9900 | 1.9900 | 42,900 |
Oct 11, 2023 | 2.1100 | 2.1900 | 2.0800 | 2.1400 | 2.1400 | 43,500 |
Oct 10, 2023 | 2.1100 | 2.2000 | 2.0500 | 2.1300 | 2.1300 | 80,600 |
Oct 6, 2023 | 2.1900 | 2.2500 | 2.1100 | 2.2500 | 2.2500 | 30,600 |
Oct 5, 2023 | 2.3400 | 2.3500 | 2.1700 | 2.2200 | 2.2200 | 37,700 |
Oct 4, 2023 | 2.3600 | 2.3600 | 2.2000 | 2.3300 | 2.3300 | 38,000 |
Oct 3, 2023 | 2.4300 | 2.5000 | 2.2400 | 2.2900 | 2.2900 | 92,100 |
Oct 2, 2023 | 2.5000 | 2.5500 | 2.3300 | 2.4200 | 2.4200 | 45,100 |
Sep 29, 2023 | 2.6300 | 2.6400 | 2.4400 | 2.5000 | 2.5000 | 38,800 |
Sep 28, 2023 | 2.6000 | 2.6000 | 2.4400 | 2.5200 | 2.5200 | 64,000 |
Sep 27, 2023 | 2.7500 | 2.7500 | 2.4400 | 2.6000 | 2.6000 | 216,000 |
Sep 26, 2023 | 2.8400 | 2.9000 | 2.6700 | 2.7200 | 2.7200 | 112,700 |
Sep 25, 2023 | 2.7500 | 3.0900 | 2.7000 | 2.7600 | 2.7600 | 348,800 |
Sep 22, 2023 | 2.5700 | 2.6600 | 2.5000 | 2.6600 | 2.6600 | 100,300 |
Sep 21, 2023 | 2.4500 | 2.6000 | 2.4300 | 2.5400 | 2.5400 | 87,400 |
Sep 20, 2023 | 2.3500 | 2.5300 | 2.3500 | 2.4800 | 2.4800 | 107,500 |
Sep 19, 2023 | 2.4300 | 2.4800 | 2.3400 | 2.3800 | 2.3800 | 64,900 |
Sep 18, 2023 | 2.3100 | 2.4800 | 2.2000 | 2.4700 | 2.4700 | 116,700 |
Sep 15, 2023 | 2.7500 | 2.7500 | 2.2500 | 2.3100 | 2.3100 | 297,600 |
Sep 14, 2023 | 2.5600 | 2.7500 | 2.5600 | 2.6400 | 2.6400 | 241,000 |
Sep 13, 2023 | 2.4500 | 2.5400 | 2.3800 | 2.5000 | 2.5000 | 93,000 |
Sep 12, 2023 | 2.4400 | 2.5400 | 2.3500 | 2.4000 | 2.4000 | 166,500 |
Sep 11, 2023 | 2.2600 | 2.4800 | 2.1800 | 2.4100 | 2.4100 | 173,900 |
Sep 8, 2023 | 2.2400 | 2.3900 | 2.1500 | 2.1900 | 2.1900 | 169,900 |
Sep 7, 2023 | 2.0000 | 2.2000 | 2.0000 | 2.1700 | 2.1700 | 99,400 |
Sep 6, 2023 | 2.0500 | 2.0800 | 1.9500 | 2.0600 | 2.0600 | 104,400 |
Sep 5, 2023 | 1.8600 | 2.0600 | 1.8000 | 2.0400 | 2.0400 | 144,400 |
Sep 1, 2023 | 1.9500 | 1.9900 | 1.7500 | 1.8500 | 1.8500 | 115,300 |
Aug 31, 2023 | 1.8500 | 2.1000 | 1.8200 | 1.9400 | 1.9400 | 196,300 |
Aug 30, 2023 | 1.7400 | 1.8800 | 1.7400 | 1.8400 | 1.8400 | 152,500 |
Aug 29, 2023 | 1.7000 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 19,200 |
Aug 28, 2023 | 1.6700 | 1.7600 | 1.6700 | 1.7200 | 1.7200 | 33,100 |
Aug 25, 2023 | 1.7100 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 13,100 |
Aug 24, 2023 | 1.6700 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 28,600 |
Aug 23, 2023 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 22,300 |
Aug 22, 2023 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 38,800 |
Aug 21, 2023 | 1.7900 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 46,400 |
Aug 18, 2023 | 1.6600 | 1.8200 | 1.6600 | 1.8100 | 1.8100 | 324,200 |
Aug 17, 2023 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 29,600 |
Aug 16, 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 22,700 |
Aug 15, 2023 | 1.6600 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 35,700 |
Aug 14, 2023 | 1.6800 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 40,100 |
Aug 11, 2023 | 1.6500 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 19,900 |
Aug 10, 2023 | 1.6400 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 23,300 |
Aug 9, 2023 | 1.6200 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 34,600 |
Aug 8, 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 42,100 |
Aug 4, 2023 | 1.6500 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 21,700 |
Aug 3, 2023 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 16,100 |
Aug 2, 2023 | 1.7100 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 19,900 |
Aug 1, 2023 | 1.7400 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 33,000 |
Jul 31, 2023 | 1.6200 | 1.7300 | 1.6200 | 1.7200 | 1.7200 | 83,900 |
Jul 28, 2023 | 1.6200 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | 20,100 |
Jul 27, 2023 | 1.6100 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 46,300 |
Jul 26, 2023 | 1.5700 | 1.6800 | 1.5700 | 1.6500 | 1.6500 | 17,100 |
Jul 25, 2023 | 1.5700 | 1.6300 | 1.5600 | 1.6100 | 1.6100 | 23,700 |
Jul 24, 2023 | 1.6700 | 1.6700 | 1.5600 | 1.5600 | 1.5600 | 61,600 |
Jul 21, 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 7,100 |
Jul 20, 2023 | 1.6900 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 16,500 |
Jul 19, 2023 | 1.7100 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 24,300 |
Jul 18, 2023 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 71,700 |
Jul 17, 2023 | 1.6800 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 91,800 |
Jul 14, 2023 | 1.7000 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 86,200 |
Jul 13, 2023 | 1.6800 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 41,700 |
Jul 12, 2023 | 1.6900 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 70,000 |
Jul 11, 2023 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 58,400 |
Jul 10, 2023 | 1.6200 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 72,700 |
Jul 7, 2023 | 1.6500 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 35,500 |
Jul 6, 2023 | 1.6200 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 34,600 |
Jul 5, 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 14,100 |
Jul 4, 2023 | 1.6500 | 1.6600 | 1.6100 | 1.6600 | 1.6600 | 51,800 |
Jun 30, 2023 | 1.6400 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 36,100 |
Jun 29, 2023 | 1.5800 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 28,800 |
Jun 28, 2023 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 26,000 |
Jun 27, 2023 | 1.5700 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 25,500 |
Jun 26, 2023 | 1.5600 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 35,000 |
Jun 23, 2023 | 1.5800 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 15,600 |
Jun 22, 2023 | 1.6200 | 1.6500 | 1.5400 | 1.6000 | 1.6000 | 43,700 |
Jun 21, 2023 | 1.6000 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 28,900 |
Jun 20, 2023 | 1.6700 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 67,000 |
Jun 19, 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 21,000 |
Jun 16, 2023 | 1.7400 | 1.8000 | 1.6600 | 1.6800 | 1.6800 | 264,500 |
Jun 15, 2023 | 1.7600 | 1.8000 | 1.6800 | 1.7100 | 1.7100 | 98,500 |
Jun 14, 2023 | 1.6900 | 1.7700 | 1.6900 | 1.7200 | 1.7200 | 64,500 |
Jun 13, 2023 | 1.6700 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 38,800 |
Jun 12, 2023 | 1.7200 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 38,700 |
Jun 9, 2023 | 1.7000 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 43,700 |
Jun 8, 2023 | 1.7000 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | 16,100 |
Jun 7, 2023 | 1.6800 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 49,500 |
Jun 6, 2023 | 1.7500 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 74,600 |
Jun 5, 2023 | 1.7100 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 35,400 |
Jun 2, 2023 | 1.7100 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 48,100 |
Jun 1, 2023 | 1.7500 | 1.8300 | 1.6800 | 1.7000 | 1.7000 | 59,700 |
May 31, 2023 | 1.7300 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 65,800 |
May 30, 2023 | 1.8100 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 126,600 |
May 29, 2023 | 1.7900 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 11,600 |
May 26, 2023 | 1.8000 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 27,000 |
May 25, 2023 | 1.8500 | 1.8700 | 1.8200 | 1.8400 | 1.8400 | 21,500 |
May 24, 2023 | 1.8900 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 6,000 |
May 23, 2023 | 1.8600 | 1.9000 | 1.8600 | 1.8900 | 1.8900 | 75,200 |
May 19, 2023 | 1.7800 | 1.8600 | 1.7200 | 1.8600 | 1.8600 | 126,300 |
May 18, 2023 | 1.7500 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 23,200 |
May 17, 2023 | 1.7300 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 38,400 |
May 16, 2023 | 1.7800 | 1.8200 | 1.7000 | 1.7300 | 1.7300 | 72,500 |
May 15, 2023 | 1.8400 | 1.8600 | 1.7200 | 1.7800 | 1.7800 | 134,100 |
May 12, 2023 | 1.7600 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 110,800 |
May 11, 2023 | 1.7600 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 30,400 |
May 10, 2023 | 1.8300 | 1.8800 | 1.7800 | 1.7800 | 1.7800 | 53,700 |
May 9, 2023 | 1.8000 | 1.8800 | 1.7900 | 1.8700 | 1.8700 | 41,300 |
May 8, 2023 | 1.7600 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 31,700 |
May 5, 2023 | 1.7800 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 42,900 |
May 4, 2023 | 1.7700 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 15,700 |
May 3, 2023 | 1.7000 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 30,400 |
May 2, 2023 | 1.7800 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 44,400 |
May 1, 2023 | 1.7100 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 23,200 |
Apr 28, 2023 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 37,700 |
Apr 27, 2023 | 1.7700 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 69,900 |
Apr 26, 2023 | 1.7600 | 1.7700 | 1.6900 | 1.7400 | 1.7400 | 19,800 |
Apr 25, 2023 | 1.7000 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 19,600 |
Apr 24, 2023 | 1.7500 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 40,400 |
Related Tickers
NOVC.TO Nova Cannabis Inc.
1.4200
0.00%
NVACF Nova Cannabis Inc.
1.0700
0.00%
LFLY Leafly Holdings, Inc.
2.1050
-1.17%
SNYB.V Shiny Health & Wellness Corp.
0.0500
0.00%
2LK.BE Nova Cannabis Inc
0.9750
0.00%
2LK.F Nova Cannabis Inc.
0.9600
0.00%
IWIN.CN Irwin Naturals, Inc.
0.1400
0.00%
2LK.DU Nova Cannabis Inc
0.9471
0.00%
FFLWF Fire & Flower Holdings Corp.
0.1200
0.00%
WBA.MX Walgreens Boots Alliance, Inc.
311.60
0.00%