-
5 DAY PERFORMANCE
+3.11% -
1 MONTH PERFORMANCE
-4.68% -
3 MONTH PERFORMANCE
+35.20% -
6 MONTH PERFORMANCE
+15.22% -
YEAR-TO-DATE PERFORMANCE
+62.58% -
1 YEAR PERFORMANCE
+76.67%
High Tide Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.67 | $2.65 (-0.75%) | $2.69 | $2.60 | 512,884 | $213.06 M |
| 11/21/2024 | $2.70 | $2.67 (-1.11%) | $2.75 | $2.65 | 494,600 | $214.67 M |
| 11/20/2024 | $2.65 | $2.66 (0.38%) | $2.79 | $2.64 | 682,000 | $213.86 M |
| 11/19/2024 | $2.58 | $2.67 (3.49%) | $2.68 | $2.57 | 607,703 | $214.67 M |
| 11/18/2024 | $2.56 | $2.57 (0.39%) | $2.64 | $2.56 | 554,400 | $206.63 M |
| 11/15/2024 | $2.66 | $2.60 (-2.26%) | $2.70 | $2.58 | 428,384 | $209.04 M |
| 11/14/2024 | $2.73 | $2.66 (-2.56%) | $2.77 | $2.65 | 472,100 | $213.86 M |
| 11/13/2024 | $2.72 | $2.73 (0.37%) | $2.83 | $2.62 | 1.30 M | $219.49 M |
| 11/12/2024 | $2.66 | $2.69 (1.13%) | $2.72 | $2.52 | 1.10 M | $216.27 M |
| 11/11/2024 | $2.68 | $2.65 (-1.12%) | $2.69 | $2.47 | 1.70 M | $213.06 M |
| 11/08/2024 | $2.80 | $2.75 (-1.79%) | $2.86 | $2.70 | 667,333 | $221.07 M |
| 11/07/2024 | $2.66 | $2.72 (2.26%) | $2.76 | $2.62 | 1.28 M | $218.66 M |
| 11/06/2024 | $2.63 | $2.66 (1.14%) | $2.80 | $2.53 | 2.16 M | $213.84 M |
| 11/05/2024 | $2.93 | $2.97 (1.37%) | $2.97 | $2.79 | 552,429 | $238.76 M |
| 11/04/2024 | $2.84 | $2.91 (2.46%) | $3.01 | $2.84 | 578,244 | $233.94 M |
| 11/01/2024 | $2.81 | $2.86 (1.78%) | $2.94 | $2.81 | 524,700 | $229.92 M |
| 10/31/2024 | $2.85 | $2.82 (-1.05%) | $2.91 | $2.81 | 410,591 | $226.70 M |
| 10/30/2024 | $2.95 | $2.87 (-2.71%) | $3.00 | $2.85 | 601,400 | $230.72 M |
| 10/29/2024 | $2.93 | $2.95 (0.68%) | $3.09 | $2.90 | 581,600 | $237.15 M |
| 10/28/2024 | $3.04 | $2.97 (-2.3%) | $3.10 | $2.90 | 744,731 | $238.76 M |
| 10/25/2024 | $3.00 | $3.02 (0.67%) | $3.10 | $2.92 | 1.04 M | $242.78 M |
| 10/24/2024 | $2.86 | $2.95 (3.15%) | $2.99 | $2.78 | 787,100 | $237.15 M |
| 10/23/2024 | $2.95 | $2.78 (-5.76%) | $2.95 | $2.66 | 1.04 M | $223.49 M |
| 10/22/2024 | $2.91 | $2.92 (0.34%) | $3.12 | $2.90 | 1.56 M | $234.74 M |
| 10/21/2024 | $2.73 | $2.90 (6.23%) | $2.91 | $2.64 | 1.20 M | $233.13 M |
| 10/18/2024 | $2.58 | $2.71 (5.04%) | $2.82 | $2.56 | 1.56 M | $217.86 M |
| 10/17/2024 | $2.52 | $2.55 (1.19%) | $2.62 | $2.51 | 599,133 | $205.00 M |
| 10/16/2024 | $2.38 | $2.49 (4.62%) | $2.51 | $2.33 | 636,200 | $200.17 M |
| 10/15/2024 | $2.30 | $2.35 (2.17%) | $2.37 | $2.30 | 443,449 | $188.92 M |
| 10/14/2024 | $2.31 | $2.29 (-0.87%) | $2.34 | $2.25 | 285,239 | $184.09 M |
| 10/11/2024 | $2.18 | $2.33 (6.88%) | $2.38 | $2.18 | 784,600 | $187.31 M |
| 10/10/2024 | $2.23 | $2.20 (-1.35%) | $2.23 | $2.14 | 298,900 | $176.86 M |
| 10/09/2024 | $2.25 | $2.23 (-0.89%) | $2.25 | $2.16 | 425,975 | $179.27 M |
| 10/08/2024 | $2.30 | $2.25 (-2.17%) | $2.34 | $2.23 | 450,734 | $180.88 M |
| 10/07/2024 | $2.35 | $2.32 (-1.28%) | $2.36 | $2.28 | 403,838 | $186.51 M |
| 10/04/2024 | $2.21 | $2.31 (4.52%) | $2.36 | $2.20 | 852,916 | $185.70 M |
| 10/03/2024 | $2.21 | $2.20 (-0.45%) | $2.25 | $2.19 | 394,400 | $176.86 M |
| 10/02/2024 | $2.23 | $2.19 (-1.79%) | $2.28 | $2.15 | 794,540 | $176.06 M |
| 10/01/2024 | $2.08 | $2.21 (6.25%) | $2.28 | $2.07 | 1.52 M | $177.66 M |
| 09/30/2024 | $2.04 | $2.05 (0.49%) | $2.13 | $2.00 | 736,823 | $164.80 M |
| 09/27/2024 | $1.97 | $2.02 (2.54%) | $2.04 | $1.97 | 447,724 | $162.39 M |
| 09/26/2024 | $2.00 | $1.95 (-2.5%) | $2.02 | $1.95 | 398,500 | $156.76 M |
| 09/25/2024 | $2.03 | $2.00 (-1.48%) | $2.04 | $1.93 | 475,100 | $160.78 M |
| 09/24/2024 | $2.07 | $2.02 (-2.42%) | $2.10 | $2.02 | 438,350 | $162.39 M |
| 09/23/2024 | $2.11 | $2.07 (-1.9%) | $2.11 | $2.04 | 459,400 | $166.41 M |
| 09/20/2024 | $2.16 | $2.11 (-2.31%) | $2.16 | $2.09 | 307,021 | $169.62 M |
| 09/19/2024 | $2.16 | $2.14 (-0.93%) | $2.18 | $2.09 | 304,900 | $172.04 M |
| 09/18/2024 | $2.17 | $2.11 (-2.76%) | $2.23 | $2.09 | 621,100 | $169.62 M |
| 09/17/2024 | $2.23 | $2.14 (-4.04%) | $2.36 | $2.10 | 1.60 M | $172.04 M |
| 09/16/2024 | $2.23 | $2.19 (-1.79%) | $2.27 | $2.16 | 995,800 | $176.06 M |
| 09/13/2024 | $2.22 | $2.23 (0.45%) | $2.29 | $2.20 | 686,542 | $176.13 M |
| 09/12/2024 | $2.25 | $2.20 (-2.22%) | $2.27 | $2.15 | 416,700 | $173.76 M |
| 09/11/2024 | $2.21 | $2.22 (0.45%) | $2.27 | $2.17 | 431,639 | $175.34 M |
| 09/10/2024 | $2.14 | $2.19 (2.34%) | $2.22 | $2.10 | 447,800 | $172.97 M |
| 09/09/2024 | $2.02 | $2.12 (4.95%) | $2.17 | $2.02 | 679,853 | $167.44 M |
| 09/06/2024 | $2.00 | $1.96 (-2%) | $2.03 | $1.92 | 294,389 | $154.80 M |
| 09/05/2024 | $2.05 | $2.00 (-2.44%) | $2.10 | $1.99 | 284,415 | $157.96 M |
| 09/04/2024 | $1.95 | $2.05 (5.13%) | $2.13 | $1.95 | 567,300 | $161.91 M |
| 09/03/2024 | $1.99 | $1.97 (-1.01%) | $2.05 | $1.97 | 269,600 | $155.59 M |
| 08/30/2024 | $1.98 | $2.04 (3.03%) | $2.04 | $1.96 | 374,800 | $161.12 M |
| 08/29/2024 | $1.95 | $1.96 (0.51%) | $2.03 | $1.91 | 502,700 | $154.80 M |
| 08/28/2024 | $1.89 | $1.92 (1.59%) | $1.95 | $1.87 | 248,720 | $151.64 M |
| 08/27/2024 | $1.88 | $1.89 (0.53%) | $1.92 | $1.85 | 393,370 | $149.27 M |
| 08/26/2024 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.90 | 186,211 | $152.43 M |
| 08/23/2024 | $1.96 | $1.96 (0%) | $1.98 | $1.92 | 258,500 | $154.80 M |