HITIF - High Tide Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20200.15010.15590.14200.15190.151990,310
Feb 20, 20200.13900.15210.13900.15210.152178,741
Feb 19, 20200.14790.15260.13860.14510.1451140,064
Feb 18, 20200.13900.15620.13780.14490.1449116,996
Feb 14, 20200.14130.15240.13900.14270.1427131,604
Feb 13, 20200.14470.14470.13000.13300.1330148,486
Feb 12, 20200.13660.14500.13400.14110.141188,181
Feb 11, 20200.13300.15050.13100.14500.145061,517
Feb 10, 20200.14700.15140.13700.14800.1480116,818
Feb 07, 20200.14200.15590.14200.14790.147949,937
Feb 06, 20200.15550.16100.14750.16040.160444,045
Feb 05, 20200.16000.17090.15190.15190.151968,734
Feb 04, 20200.16200.16820.15800.16020.1602113,658
Feb 03, 20200.14820.16090.14820.15550.155590,955
Jan 31, 20200.16000.16000.14620.14810.1481157,797
Jan 30, 20200.16000.16000.14650.15900.1590109,097
Jan 29, 20200.16420.16430.14600.16000.160060,005
Jan 28, 20200.16410.16800.14500.15850.1585276,130
Jan 27, 20200.16000.16490.14500.15290.1529451,489
Jan 24, 20200.16490.16500.15030.15500.1550140,911
Jan 23, 20200.16600.18000.16240.16260.1626119,610
Jan 22, 20200.16350.18000.16350.17000.1700157,160
Jan 21, 20200.16950.19200.16700.16700.1670128,399
Jan 17, 20200.17500.18880.17000.18460.1846166,364
Jan 16, 20200.18890.19000.17900.19000.1900329,292
Jan 15, 20200.18430.19000.17190.18630.1863191,488
Jan 14, 20200.18200.19700.18200.18570.1857344,223
Jan 13, 20200.18520.18600.16730.18000.1800260,097
Jan 10, 20200.16990.18580.16010.18120.1812544,576
Jan 09, 20200.13800.17720.13500.16010.1601314,714
Jan 08, 20200.13320.13600.12120.12800.1280133,642
Jan 07, 20200.12700.13560.11300.12010.1201425,193
Jan 06, 20200.12650.13000.12210.12650.126532,602
Jan 03, 20200.12400.13000.12310.12820.128229,669
Jan 02, 20200.12870.13600.12650.13350.133548,444
Dec 31, 20190.12570.13670.12570.13590.135957,657
Dec 30, 20190.12350.13900.12100.13500.135033,508
Dec 27, 20190.13400.13540.12600.12600.126054,813
Dec 26, 20190.13800.14900.13500.13500.135039,500
Dec 24, 20190.12720.13100.12720.13100.13107,118
Dec 23, 20190.12590.13480.12310.13480.134833,750
Dec 20, 20190.13500.13500.12000.12960.129615,679
Dec 19, 20190.13200.13500.13000.13400.134054,400
Dec 18, 20190.13890.13890.13000.13870.138747,384
Dec 17, 20190.13300.14000.13170.13180.131844,730
Dec 16, 20190.13350.14580.13290.13290.132976,079
Dec 13, 20190.14200.14680.13090.14570.1457209,103
Dec 12, 20190.13180.14530.12890.13100.131042,481
Dec 11, 20190.13290.14000.13200.13200.132040,116
Dec 10, 20190.13730.14220.13000.13460.134663,420
Dec 09, 20190.13100.15240.12350.13000.130047,883
Dec 06, 20190.13830.14770.13460.14500.145074,748
Dec 05, 20190.14000.15040.12750.14500.1450107,842
Dec 04, 20190.13600.14960.12890.12890.1289206,932
Dec 03, 20190.14310.15930.14310.14500.145043,561
Dec 02, 20190.18000.18000.16000.16250.162561,988
Nov 29, 20190.19000.19100.17000.17460.174642,654
Nov 27, 20190.15140.18200.15140.17500.175043,561
Nov 26, 20190.15000.15900.14560.14700.147012,690
Nov 25, 20190.17050.17500.14910.14910.149119,020
Nov 22, 20190.18970.18970.15600.17050.170584,273
Nov 21, 20190.15200.18000.15200.18000.180095,708
Nov 20, 20190.14850.15560.14150.14150.141582,448
Nov 19, 20190.14310.15700.13690.14190.141970,657
Nov 18, 20190.16550.17150.13660.13660.1366253,149
Nov 15, 20190.16800.18250.15740.17600.176030,218
Nov 14, 20190.16000.16830.14890.16480.164861,044
Nov 13, 20190.16850.19360.16040.16040.1604110,138
Nov 12, 20190.19160.20600.18010.18010.180123,285
Nov 11, 20190.20550.21030.19200.19200.19207,661
Nov 08, 20190.18760.20600.18760.20600.206067,412
Nov 07, 20190.20000.20900.19000.19220.192244,340
Nov 06, 20190.21000.21570.20500.20500.205017,641
Nov 05, 20190.20040.21000.19630.21000.210067,951
Nov 04, 20190.18890.20730.18400.19250.192562,686
Nov 01, 20190.18740.19200.18200.19200.192064,570
Oct 31, 20190.18000.19510.18000.18490.184944,260
Oct 30, 20190.19500.20000.18120.18250.182527,530
Oct 29, 20190.19300.20040.17900.18220.1822352,119
Oct 28, 20190.18500.20000.17810.20000.200040,409
Oct 25, 20190.17480.19500.17480.17810.178131,548
Oct 24, 20190.18610.18690.16580.17720.177218,220
Oct 23, 20190.17060.18850.17060.18610.18615,745
Oct 22, 20190.19760.20000.18000.18000.180079,460
Oct 21, 20190.19570.19580.17890.18980.189833,203
Oct 18, 20190.16200.18650.16200.18410.184147,591
Oct 17, 20190.14600.17000.14600.16260.1626101,448
Oct 16, 20190.17640.18320.16510.16510.165139,982
Oct 15, 20190.18950.18950.17000.18000.1800137,552
Oct 14, 20190.20000.20000.16200.19000.190089,387
Oct 11, 20190.19200.19570.18050.19440.194486,268
Oct 10, 20190.22120.22120.17880.19000.1900287,336
Oct 09, 20190.21810.23090.21000.21000.2100150,211
Oct 08, 20190.22670.22670.20100.21000.2100191,104
Oct 07, 20190.22750.23570.22000.23150.231534,259
Oct 04, 20190.25000.25400.22000.22100.2210130,414
Oct 03, 20190.22210.26500.22200.25000.25001,105,214
Oct 02, 20190.21540.23500.20450.21800.218096,493
Oct 01, 20190.20760.21800.20170.21800.2180258,615
Sep 30, 20190.20600.21290.20260.20660.206694,449
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...