ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.820 +0.020 (+0.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 2.800 2.875 2.765 2.820 248,842 +0.02(+0.71%)
Dec 23, 2025 2.790 2.870 2.750 2.800 761,900 +0.00(+0.00%)
Dec 22, 2025 2.790 2.810 2.650 2.800 819,221 +0.03(+1.08%)
Dec 19, 2025 2.900 2.950 2.715 2.770 1,040,966 -0.02(-0.72%)
Dec 18, 2025 2.780 3.007 2.750 2.790 2,074,463 +0.03(+1.09%)
Dec 17, 2025 2.990 3.010 2.750 2.760 1,184,688 -0.13(-4.50%)
Dec 16, 2025 2.710 2.965 2.710 2.890 1,104,238 +0.16(+5.86%)
Dec 15, 2025 2.940 2.950 2.710 2.730 1,217,654 -0.19(-6.51%)
Dec 12, 2025 2.840 2.980 2.760 2.920 2,006,906 +0.29(+11.03%)
Dec 11, 2025 2.510 2.675 2.490 2.630 603,585 +0.12(+4.78%)
Dec 10, 2025 2.480 2.550 2.480 2.510 294,064 +0.01(+0.40%)
Dec 09, 2025 2.470 2.545 2.470 2.500 232,099 +0.02(+0.81%)
Dec 08, 2025 2.510 2.540 2.470 2.480 323,634 -0.03(-1.20%)
Dec 05, 2025 2.590 2.610 2.510 2.510 315,448 -0.10(-3.83%)
Dec 04, 2025 2.650 2.650 2.570 2.610 493,975 -0.05(-1.88%)
Dec 03, 2025 2.650 2.685 2.625 2.660 255,535 +0.02(+0.76%)
Dec 02, 2025 2.630 2.705 2.590 2.640 436,841 +0.02(+0.76%)
Dec 01, 2025 2.590 2.670 2.560 2.620 573,138 +0.01(+0.38%)
Nov 28, 2025 2.680 2.680 2.600 2.610 203,586 -0.05(-1.88%)
Nov 26, 2025 2.580 2.680 2.580 2.660 438,670 +0.08(+3.10%)
Nov 25, 2025 2.530 2.590 2.470 2.580 803,694 +0.07(+2.79%)
Nov 24, 2025 2.600 2.650 2.510 2.510 865,239 -0.11(-4.20%)
Nov 21, 2025 2.620 2.739 2.520 2.620 591,858 +0.00(+0.00%)
Nov 20, 2025 2.680 2.725 2.615 2.620 401,503 -0.09(-3.32%)
Nov 19, 2025 2.720 2.760 2.660 2.710 442,449 -0.02(-0.73%)
Nov 18, 2025 2.610 2.739 2.610 2.730 398,802 +0.10(+3.80%)
Nov 17, 2025 2.700 2.760 2.600 2.630 593,953 -0.07(-2.59%)
Nov 14, 2025 2.790 2.820 2.700 2.700 828,562 -0.17(-5.92%)
Nov 13, 2025 2.950 2.950 2.850 2.870 291,764 -0.09(-3.04%)
Nov 12, 2025 3.000 3.030 2.935 2.960 339,583 -0.03(-1.00%)
Nov 11, 2025 2.990 3.010 2.955 2.990 276,876 -0.01(-0.33%)
Nov 10, 2025 3.020 3.070 2.945 3.000 433,534 +0.04(+1.35%)
Nov 07, 2025 2.850 2.980 2.830 2.960 472,088 +0.06(+2.07%)
Nov 06, 2025 3.000 3.022 2.880 2.900 544,486 -0.11(-3.65%)
Nov 05, 2025 3.000 3.056 2.990 3.010 237,997 +0.01(+0.33%)
Nov 04, 2025 3.040 3.070 2.950 3.000 514,360 -0.08(-2.60%)
Nov 03, 2025 3.100 3.100 3.050 3.080 342,904 -0.03(-0.96%)
Oct 31, 2025 3.040 3.120 3.040 3.110 231,650 +0.05(+1.63%)
Oct 30, 2025 3.060 3.125 3.050 3.060 323,025 -0.04(-1.29%)
Oct 29, 2025 3.200 3.200 3.080 3.100 395,944 -0.06(-1.90%)
Oct 28, 2025 3.190 3.270 3.160 3.160 256,657 -0.09(-2.77%)
Oct 27, 2025 3.320 3.320 3.145 3.250 894,266 -0.07(-2.11%)
Oct 24, 2025 3.380 3.500 3.258 3.320 1,023,301 +0.19(+6.07%)
Oct 23, 2025 3.110 3.141 3.025 3.130 622,900 +0.02(+0.64%)
Oct 22, 2025 3.250 3.290 3.070 3.110 604,135 -0.21(-6.33%)
Oct 21, 2025 3.320 3.330 3.250 3.320 375,949 -0.01(-0.30%)
Oct 20, 2025 3.360 3.377 3.320 3.330 167,823 +0.00(+0.00%)
Oct 17, 2025 3.430 3.430 3.290 3.330 363,554 -0.11(-3.20%)
Oct 16, 2025 3.570 3.600 3.425 3.440 386,733 -0.12(-3.37%)
Oct 15, 2025 3.510 3.580 3.441 3.560 417,853 +0.10(+2.89%)
Oct 14, 2025 3.320 3.515 3.260 3.460 569,352 +0.09(+2.67%)
Oct 13, 2025 3.410 3.440 3.255 3.370 662,941 -0.06(-1.75%)
Oct 10, 2025 3.630 3.630 3.380 3.430 899,582 -0.16(-4.46%)
Oct 09, 2025 3.640 3.800 3.530 3.590 1,184,474 +0.01(+0.28%)
Oct 08, 2025 3.620 3.660 3.530 3.580 329,934 -0.02(-0.56%)
Oct 07, 2025 3.530 3.660 3.530 3.600 592,942 +0.01(+0.28%)
Oct 06, 2025 3.560 3.610 3.510 3.590 522,780 +0.02(+0.56%)
Oct 03, 2025 3.600 3.660 3.525 3.570 351,997 -0.03(-0.83%)
Oct 02, 2025 3.640 3.680 3.500 3.600 535,688 -0.01(-0.28%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.