-
5 DAY PERFORMANCE
+5.13% -
1 MONTH PERFORMANCE
+0.49% -
3 MONTH PERFORMANCE
-4.65% -
6 MONTH PERFORMANCE
+4.59% -
YEAR-TO-DATE PERFORMANCE
+25.77% -
1 YEAR PERFORMANCE
+10.81%
High Tide Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.04 | $2.05 (0.49%) | $2.13 | $2.00 | 736,175 | $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 |
| 08/22/2024 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.91 | 280,530 | $151.64 M |
| 08/21/2024 | $1.97 | $1.99 (1.02%) | $2.02 | $1.93 | 354,216 | $157.17 M |
| 08/20/2024 | $2.11 | $1.96 (-7.11%) | $2.13 | $1.96 | 721,513 | $154.80 M |
| 08/19/2024 | $2.05 | $2.13 (3.9%) | $2.13 | $2.03 | 912,137 | $168.23 M |
| 08/16/2024 | $1.96 | $2.03 (3.57%) | $2.08 | $1.93 | 551,700 | $160.33 M |
| 08/15/2024 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.94 | 197,600 | $154.01 M |
| 08/14/2024 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.92 | 226,171 | $153.22 M |
| 08/13/2024 | $1.82 | $1.97 (8.24%) | $1.97 | $1.80 | 516,226 | $155.59 M |
| 08/12/2024 | $1.82 | $1.82 (0%) | $1.84 | $1.79 | 185,919 | $143.74 M |
| 08/09/2024 | $1.84 | $1.81 (-1.63%) | $1.86 | $1.80 | 135,100 | $142.95 M |
| 08/08/2024 | $1.74 | $1.85 (6.32%) | $1.85 | $1.72 | 398,335 | $146.11 M |
| 08/07/2024 | $1.78 | $1.71 (-3.93%) | $1.80 | $1.68 | 352,300 | $135.06 M |
| 08/06/2024 | $1.71 | $1.74 (1.75%) | $1.76 | $1.68 | 546,547 | $137.43 M |
| 08/05/2024 | $1.61 | $1.67 (3.73%) | $1.70 | $1.57 | 633,200 | $131.90 M |
| 08/02/2024 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.66 | 684,210 | $136.64 M |
| 08/01/2024 | $1.85 | $1.82 (-1.62%) | $1.87 | $1.80 | 471,429 | $143.74 M |
| 07/31/2024 | $1.88 | $1.84 (-2.13%) | $1.89 | $1.82 | 377,800 | $145.32 M |
| 07/30/2024 | $1.86 | $1.83 (-1.61%) | $1.89 | $1.82 | 298,800 | $144.53 M |
| 07/29/2024 | $1.88 | $1.86 (-1.06%) | $1.92 | $1.84 | 169,611 | $146.90 M |
| 07/26/2024 | $1.86 | $1.89 (1.61%) | $1.92 | $1.86 | 226,000 | $149.27 M |
| 07/25/2024 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.81 | 273,404 | $146.11 M |
| 07/24/2024 | $1.94 | $1.86 (-4.12%) | $1.95 | $1.85 | 330,913 | $146.90 M |
| 07/23/2024 | $1.94 | $1.94 (0%) | $1.95 | $1.91 | 270,125 | $153.22 M |
| 07/22/2024 | $1.86 | $1.92 (3.23%) | $1.94 | $1.84 | 388,671 | $151.64 M |
| 07/19/2024 | $1.84 | $1.87 (1.63%) | $1.94 | $1.84 | 255,690 | $147.69 M |
| 07/18/2024 | $1.87 | $1.83 (-2.14%) | $1.92 | $1.83 | 462,733 | $144.53 M |
| 07/17/2024 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.84 | 686,172 | $149.27 M |
| 07/16/2024 | $1.98 | $1.93 (-2.53%) | $1.98 | $1.90 | 692,858 | $152.43 M |
| 07/15/2024 | $2.03 | $1.96 (-3.45%) | $2.05 | $1.92 | 930,988 | $154.80 M |
| 07/12/2024 | $2.03 | $2.04 (0.49%) | $2.09 | $2.01 | 441,954 | $161.12 M |
| 07/11/2024 | $2.03 | $2.05 (0.99%) | $2.05 | $2.03 | 313,015 | $161.91 M |
| 07/10/2024 | $2.02 | $2.02 (0%) | $2.06 | $2.01 | 374,915 | $159.54 M |
| 07/09/2024 | $2.03 | $2.01 (-0.99%) | $2.04 | $2.01 | 327,911 | $158.75 M |
| 07/08/2024 | $2.04 | $2.02 (-0.98%) | $2.06 | $2.00 | 487,749 | $159.54 M |
| 07/05/2024 | $2.10 | $2.05 (-2.38%) | $2.13 | $2.03 | 427,858 | $161.91 M |
| 07/03/2024 | $2.12 | $2.13 (0.47%) | $2.15 | $2.08 | 345,968 | $168.23 M |
| 07/02/2024 | $2.18 | $2.13 (-2.29%) | $2.20 | $2.00 | 638,803 | $168.23 M |
| 07/01/2024 | $2.24 | $2.15 (-4.02%) | $2.24 | $2.14 | 331,062 | $169.81 M |