Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,053.87 -226.88 (-0.35%) CMC Crypto 200
1,327.15 -37.98 (-2.78%)
High Tide Inc. (HITI.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.9900 | 3.1400 | 2.8800 | 3.0200 | 3.0200 | 160,400 |
| 03 May 2024 | 3.0000 | 3.0000 | 2.8500 | 2.9700 | 2.9700 | 642,100 |
| 02 May 2024 | 3.0300 | 3.0700 | 2.8800 | 2.9600 | 2.9600 | 124,300 |
| 01 May 2024 | 3.2700 | 3.3100 | 2.9100 | 3.0100 | 3.0100 | 297,000 |
| 30 Apr 2024 | 2.7000 | 3.2200 | 2.7000 | 3.1600 | 3.1600 | 363,700 |
| 29 Apr 2024 | 2.8000 | 2.8100 | 2.6300 | 2.7200 | 2.7200 | 122,700 |
| 26 Apr 2024 | 2.7200 | 2.9000 | 2.7200 | 2.7500 | 2.7500 | 120,700 |
| 25 Apr 2024 | 2.8100 | 2.8500 | 2.7200 | 2.7900 | 2.7900 | 130,700 |
| 24 Apr 2024 | 2.9600 | 2.9600 | 2.7400 | 2.7800 | 2.7800 | 252,300 |
| 23 Apr 2024 | 3.0300 | 3.0300 | 2.8800 | 2.9100 | 2.9100 | 179,300 |
| 22 Apr 2024 | 3.1700 | 3.1700 | 2.9000 | 2.9300 | 2.9300 | 136,200 |
| 19 Apr 2024 | 3.0100 | 3.1700 | 3.0000 | 3.0900 | 3.0900 | 86,000 |
| 18 Apr 2024 | 3.0400 | 3.1000 | 2.9700 | 3.0500 | 3.0500 | 199,500 |
| 17 Apr 2024 | 3.1000 | 3.1000 | 2.9500 | 3.0900 | 3.0900 | 234,800 |
| 16 Apr 2024 | 3.1400 | 3.1500 | 2.9200 | 3.0800 | 3.0800 | 122,900 |
| 15 Apr 2024 | 3.2600 | 3.2700 | 3.0200 | 3.0600 | 3.0600 | 147,800 |
| 12 Apr 2024 | 3.5400 | 3.5400 | 3.0600 | 3.1400 | 3.1400 | 472,600 |
| 11 Apr 2024 | 3.5200 | 3.5900 | 3.3400 | 3.4100 | 3.4100 | 282,900 |
| 10 Apr 2024 | 3.0900 | 3.5500 | 3.0700 | 3.4600 | 3.4600 | 342,200 |
| 09 Apr 2024 | 3.2500 | 3.3500 | 3.0100 | 3.2300 | 3.2300 | 313,600 |
| 08 Apr 2024 | 3.4700 | 3.6800 | 3.2200 | 3.2900 | 3.2900 | 461,500 |
| 05 Apr 2024 | 3.4800 | 3.6900 | 3.2400 | 3.4200 | 3.4200 | 254,300 |
| 04 Apr 2024 | 3.7500 | 3.8300 | 3.3700 | 3.4700 | 3.4700 | 660,300 |
| 03 Apr 2024 | 3.0700 | 3.6200 | 3.0700 | 3.5000 | 3.5000 | 801,900 |
| 02 Apr 2024 | 2.6500 | 3.0600 | 2.6500 | 3.0200 | 3.0200 | 242,200 |
| 01 Apr 2024 | 2.7000 | 2.7700 | 2.6100 | 2.6500 | 2.6500 | 103,000 |
| 28 Mar 2024 | 2.8900 | 3.0500 | 2.7000 | 2.7000 | 2.7000 | 217,200 |
| 27 Mar 2024 | 2.6600 | 2.8200 | 2.6400 | 2.8000 | 2.8000 | 146,200 |
| 26 Mar 2024 | 2.4900 | 2.6900 | 2.4900 | 2.6100 | 2.6100 | 219,700 |
| 25 Mar 2024 | 2.5200 | 2.6000 | 2.4900 | 2.4900 | 2.4900 | 194,300 |
| 22 Mar 2024 | 2.4200 | 2.5100 | 2.3700 | 2.5000 | 2.5000 | 283,400 |
| 21 Mar 2024 | 2.3900 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 47,700 |
| 20 Mar 2024 | 2.3200 | 2.4200 | 2.3000 | 2.3600 | 2.3600 | 106,500 |
| 19 Mar 2024 | 2.3100 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 85,400 |
| 18 Mar 2024 | 2.4900 | 2.4900 | 2.3200 | 2.3400 | 2.3400 | 365,200 |
| 15 Mar 2024 | 2.3000 | 2.4900 | 2.2500 | 2.4500 | 2.4500 | 174,600 |
| 14 Mar 2024 | 2.2600 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 35,500 |
| 13 Mar 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 43,400 |
| 12 Mar 2024 | 2.2500 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 32,800 |
| 11 Mar 2024 | 2.1900 | 2.3300 | 2.1300 | 2.2400 | 2.2400 | 69,800 |
| 08 Mar 2024 | 2.2200 | 2.2300 | 2.1200 | 2.1900 | 2.1900 | 76,900 |
| 07 Mar 2024 | 2.2500 | 2.2700 | 2.1700 | 2.1800 | 2.1800 | 69,700 |
| 06 Mar 2024 | 2.2800 | 2.3200 | 2.2300 | 2.2500 | 2.2500 | 61,900 |
| 05 Mar 2024 | 2.3300 | 2.3600 | 2.2500 | 2.3600 | 2.3600 | 82,000 |
| 04 Mar 2024 | 2.3500 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 32,300 |
| 01 Mar 2024 | 2.4200 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 27,700 |
| 29 Feb 2024 | 2.3500 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 35,200 |
| 28 Feb 2024 | 2.3700 | 2.4600 | 2.3400 | 2.3400 | 2.3400 | 26,900 |
| 27 Feb 2024 | 2.3900 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 18,700 |
| 26 Feb 2024 | 2.4700 | 2.4800 | 2.3700 | 2.3700 | 2.3700 | 22,200 |
| 23 Feb 2024 | 2.3100 | 2.4800 | 2.3100 | 2.4200 | 2.4200 | 45,900 |
| 22 Feb 2024 | 2.4100 | 2.4100 | 2.3000 | 2.3000 | 2.3000 | 50,000 |
| 21 Feb 2024 | 2.4400 | 2.4800 | 2.3300 | 2.3500 | 2.3500 | 107,900 |
| 20 Feb 2024 | 2.5700 | 2.6200 | 2.4500 | 2.4600 | 2.4600 | 40,900 |
| 16 Feb 2024 | 2.4900 | 2.5900 | 2.4300 | 2.5400 | 2.5400 | 205,000 |
| 15 Feb 2024 | 2.4700 | 2.5400 | 2.4500 | 2.4900 | 2.4900 | 94,600 |
| 14 Feb 2024 | 2.4200 | 2.5000 | 2.3800 | 2.4400 | 2.4400 | 124,300 |
| 13 Feb 2024 | 2.3900 | 2.4200 | 2.2800 | 2.4200 | 2.4200 | 91,200 |
| 12 Feb 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3800 | 2.3800 | 70,100 |
| 09 Feb 2024 | 2.3000 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 30,700 |
| 08 Feb 2024 | 2.4300 | 2.4300 | 2.2900 | 2.2900 | 2.2900 | 51,400 |
| 07 Feb 2024 | 2.4700 | 2.5100 | 2.3500 | 2.3500 | 2.3500 | 51,200 |
| 06 Feb 2024 | 2.5100 | 2.5400 | 2.4300 | 2.4400 | 2.4400 | 35,600 |
| 05 Feb 2024 | 2.3500 | 2.5100 | 2.3000 | 2.4800 | 2.4800 | 190,500 |
| 02 Feb 2024 | 2.5000 | 2.5000 | 2.3800 | 2.3800 | 2.3800 | 31,200 |
| 01 Feb 2024 | 2.4300 | 2.5600 | 2.4300 | 2.4900 | 2.4900 | 55,500 |
| 31 Jan 2024 | 2.4500 | 2.5700 | 2.3500 | 2.5600 | 2.5600 | 70,600 |
| 30 Jan 2024 | 2.6000 | 2.6500 | 2.2700 | 2.4600 | 2.4600 | 339,300 |
| 29 Jan 2024 | 2.5300 | 2.6100 | 2.5200 | 2.6000 | 2.6000 | 51,200 |
| 26 Jan 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 59,100 |
| 25 Jan 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5400 | 2.5400 | 29,400 |
| 24 Jan 2024 | 2.4700 | 2.5400 | 2.4300 | 2.5000 | 2.5000 | 27,300 |
| 23 Jan 2024 | 2.4200 | 2.4900 | 2.3800 | 2.4600 | 2.4600 | 28,300 |
| 22 Jan 2024 | 2.4500 | 2.5300 | 2.3300 | 2.4200 | 2.4200 | 97,800 |
| 19 Jan 2024 | 2.4300 | 2.5600 | 2.3600 | 2.4900 | 2.4900 | 64,500 |
| 18 Jan 2024 | 2.5700 | 2.6000 | 2.3800 | 2.3900 | 2.3900 | 61,400 |
| 17 Jan 2024 | 2.5100 | 2.5900 | 2.4700 | 2.5600 | 2.5600 | 37,900 |
| 16 Jan 2024 | 2.4900 | 2.6400 | 2.4800 | 2.5100 | 2.5100 | 128,500 |
| 15 Jan 2024 | 2.4300 | 2.5600 | 2.4200 | 2.4500 | 2.4500 | 112,600 |
| 12 Jan 2024 | 2.4500 | 2.4800 | 2.3600 | 2.4000 | 2.4000 | 94,400 |
| 11 Jan 2024 | 2.3300 | 2.4300 | 2.3000 | 2.4000 | 2.4000 | 81,700 |
| 10 Jan 2024 | 2.2700 | 2.3300 | 2.2600 | 2.3300 | 2.3300 | 22,200 |
| 09 Jan 2024 | 2.3500 | 2.3500 | 2.2500 | 2.3000 | 2.3000 | 55,200 |
| 08 Jan 2024 | 2.3900 | 2.4200 | 2.3300 | 2.3500 | 2.3500 | 74,200 |
| 05 Jan 2024 | 2.2600 | 2.4300 | 2.2600 | 2.3500 | 2.3500 | 178,100 |
| 04 Jan 2024 | 2.2700 | 2.3800 | 2.2400 | 2.2600 | 2.2600 | 63,300 |
| 03 Jan 2024 | 2.4100 | 2.4100 | 2.2100 | 2.2700 | 2.2700 | 125,300 |
| 02 Jan 2024 | 2.1500 | 2.4000 | 2.1500 | 2.3500 | 2.3500 | 147,900 |
| 29 Dec 2023 | 2.2000 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 41,000 |
| 28 Dec 2023 | 2.1700 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 22,700 |
| 27 Dec 2023 | 2.1400 | 2.1900 | 2.0500 | 2.1200 | 2.1200 | 140,500 |
| 22 Dec 2023 | 2.1500 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 39,100 |
| 21 Dec 2023 | 2.0700 | 2.1100 | 2.0300 | 2.0600 | 2.0600 | 40,000 |
| 20 Dec 2023 | 2.1300 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 34,700 |
| 19 Dec 2023 | 2.1600 | 2.2000 | 2.0800 | 2.1300 | 2.1300 | 53,500 |
| 18 Dec 2023 | 2.1100 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 27,500 |
| 15 Dec 2023 | 2.1800 | 2.1800 | 2.0900 | 2.1300 | 2.1300 | 30,200 |
| 14 Dec 2023 | 2.1200 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 36,600 |
| 13 Dec 2023 | 2.0800 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | 21,600 |
| 12 Dec 2023 | 2.2100 | 2.2100 | 1.9800 | 2.0200 | 2.0200 | 125,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.