Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	2.500	2.500	2.440	2.450	195,918	-0.05(-2.00%)
Jul 17, 2025	2.420	2.520	2.420	2.500	379,505	+0.07(+2.88%)
Jul 16, 2025	2.320	2.440	2.290	2.430	357,216	+0.11(+4.74%)
Jul 15, 2025	2.410	2.410	2.320	2.320	191,455	-0.08(-3.33%)
Jul 14, 2025	2.330	2.410	2.300	2.400	261,931	+0.05(+2.13%)
Jul 11, 2025	2.370	2.405	2.350	2.350	229,308	-0.04(-1.67%)
Jul 10, 2025	2.360	2.435	2.340	2.390	1,031,610	+0.05(+2.14%)
Jul 09, 2025	2.360	2.380	2.325	2.340	380,805	+0.00(+0.00%)
Jul 08, 2025	2.290	2.360	2.290	2.340	453,157	+0.03(+1.30%)
Jul 07, 2025	2.280	2.312	2.230	2.310	134,419	-0.01(-0.43%)
Jul 03, 2025	2.350	2.355	2.320	2.320	158,826	-0.02(-0.85%)
Jul 02, 2025	2.300	2.350	2.270	2.340	199,859	+0.04(+1.74%)
Jul 01, 2025	2.280	2.340	2.250	2.300	334,036	+0.00(+0.00%)
Jun 30, 2025	2.240	2.320	2.240	2.300	144,047	+0.04(+1.77%)
Jun 27, 2025	2.300	2.350	2.250	2.260	222,714	-0.04(-1.74%)
Jun 26, 2025	2.180	2.310	2.180	2.300	205,677	+0.10(+4.55%)
Jun 25, 2025	2.200	2.210	2.180	2.200	194,915	+0.01(+0.46%)
Jun 24, 2025	2.150	2.210	2.150	2.190	273,587	+0.03(+1.39%)
Jun 23, 2025	2.210	2.220	2.140	2.160	315,601	-0.06(-2.70%)
Jun 20, 2025	2.200	2.230	2.150	2.220	342,543	+0.02(+0.91%)
Jun 18, 2025	2.250	2.262	2.185	2.200	406,986	-0.05(-2.22%)
Jun 17, 2025	2.190	2.350	2.100	2.250	672,346	+0.03(+1.35%)
Jun 16, 2025	2.300	2.320	2.200	2.220	539,706	-0.06(-2.63%)
Jun 13, 2025	2.310	2.330	2.270	2.280	251,367	-0.05(-2.15%)
Jun 12, 2025	2.320	2.360	2.295	2.330	233,928	-0.01(-0.43%)
Jun 11, 2025	2.310	2.380	2.310	2.340	215,876	+0.02(+0.86%)
Jun 10, 2025	2.340	2.350	2.300	2.320	197,749	-0.04(-1.69%)
Jun 09, 2025	2.360	2.390	2.330	2.360	270,827	-0.02(-0.84%)
Jun 06, 2025	2.330	2.380	2.330	2.380	206,380	+0.04(+1.71%)
Jun 05, 2025	2.320	2.380	2.280	2.340	286,838	+0.02(+0.86%)
Jun 04, 2025	2.280	2.340	2.255	2.320	158,487	+0.04(+1.75%)
Jun 03, 2025	2.300	2.325	2.260	2.280	228,727	-0.01(-0.44%)
Jun 02, 2025	2.230	2.335	2.230	2.290	387,961	+0.04(+1.78%)
May 30, 2025	2.200	2.260	2.180	2.250	237,036	+0.06(+2.74%)
May 29, 2025	2.220	2.240	2.171	2.190	275,788	-0.04(-1.79%)
May 28, 2025	2.270	2.310	2.230	2.230	342,102	-0.05(-2.19%)
May 27, 2025	2.280	2.350	2.280	2.280	190,057	+0.00(+0.00%)
May 23, 2025	2.300	2.340	2.260	2.280	269,040	-0.05(-2.15%)
May 22, 2025	2.300	2.360	2.260	2.330	245,905	+0.03(+1.30%)
May 21, 2025	2.340	2.385	2.290	2.300	242,096	-0.05(-2.13%)
May 20, 2025	2.360	2.400	2.340	2.350	258,734	+0.01(+0.43%)
May 19, 2025	2.340	2.380	2.315	2.340	176,931	-0.02(-0.85%)
May 16, 2025	2.310	2.410	2.310	2.360	525,817	+0.05(+2.16%)
May 15, 2025	2.300	2.360	2.275	2.310	635,233	-0.04(-1.70%)
May 14, 2025	2.280	2.370	2.280	2.350	342,476	+0.06(+2.62%)
May 13, 2025	2.370	2.395	2.280	2.290	327,449	-0.08(-3.38%)
May 12, 2025	2.390	2.460	2.365	2.370	418,530	-0.03(-1.25%)
May 09, 2025	2.380	2.410	2.370	2.400	181,918	+0.01(+0.42%)
May 08, 2025	2.430	2.450	2.380	2.390	177,023	+0.02(+0.84%)
May 07, 2025	2.380	2.385	2.370	2.370	112,398	+0.00(+0.00%)
May 06, 2025	2.330	2.400	2.330	2.370	355,105	+0.00(+0.00%)
May 05, 2025	2.375	2.400	2.340	2.370	339,962	-0.03(-1.25%)
May 02, 2025	2.390	2.430	2.390	2.400	219,908	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

High Tide Inc. - Common Shares (NQ:HITI)

Historical Prices

Popular Pages