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)

2.330 +0.050 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.300 2.350 2.290 2.330 358,254 +0.05(+2.19%)
Apr 09, 2026 2.300 2.320 2.270 2.280 346,632 -0.04(-1.72%)
Apr 08, 2026 2.340 2.370 2.290 2.320 437,301 +0.04(+1.75%)
Apr 07, 2026 2.300 2.330 2.260 2.280 327,409 -0.04(-1.72%)
Apr 06, 2026 2.310 2.385 2.310 2.320 310,702 +0.01(+0.43%)
Apr 02, 2026 2.220 2.340 2.220 2.310 347,539 +0.04(+1.76%)
Apr 01, 2026 2.290 2.320 2.230 2.270 276,883 -0.02(-0.87%)
Mar 31, 2026 2.220 2.300 2.210 2.290 324,494 +0.07(+3.15%)
Mar 30, 2026 2.250 2.275 2.210 2.220 464,618 -0.04(-1.77%)
Mar 27, 2026 2.280 2.330 2.250 2.260 618,919 -0.05(-2.16%)
Mar 26, 2026 2.300 2.370 2.275 2.310 724,022 +0.00(+0.00%)
Mar 25, 2026 2.260 2.340 2.260 2.310 391,362 +0.05(+2.21%)
Mar 24, 2026 2.270 2.320 2.240 2.260 290,385 -0.01(-0.44%)
Mar 23, 2026 2.280 2.280 2.180 2.270 504,429 +0.03(+1.34%)
Mar 20, 2026 2.300 2.318 2.180 2.240 832,551 -0.08(-3.45%)
Mar 19, 2026 2.410 2.440 2.270 2.320 868,395 -0.13(-5.31%)
Mar 18, 2026 2.700 2.700 2.410 2.450 1,209,310 -0.04(-1.61%)
Mar 17, 2026 2.500 2.570 2.460 2.490 1,005,747 +0.00(+0.00%)
Mar 16, 2026 2.470 2.490 2.440 2.490 256,521 +0.03(+1.22%)
Mar 13, 2026 2.400 2.485 2.400 2.460 316,454 +0.03(+1.23%)
Mar 12, 2026 2.460 2.480 2.425 2.430 196,875 -0.04(-1.62%)
Mar 11, 2026 2.460 2.490 2.435 2.470 129,303 +0.00(+0.00%)
Mar 10, 2026 2.430 2.519 2.430 2.470 258,207 +0.03(+1.23%)
Mar 09, 2026 2.430 2.470 2.380 2.440 355,722 -0.04(-1.61%)
Mar 06, 2026 2.450 2.480 2.430 2.480 297,608 -0.01(-0.40%)
Mar 05, 2026 2.470 2.500 2.420 2.490 322,166 +0.02(+0.81%)
Mar 04, 2026 2.510 2.515 2.455 2.470 485,548 -0.03(-1.20%)
Mar 03, 2026 2.460 2.560 2.411 2.500 698,937 -0.02(-0.79%)
Mar 02, 2026 2.520 2.540 2.470 2.520 632,607 -0.01(-0.40%)
Feb 27, 2026 2.600 2.620 2.510 2.530 718,039 -0.09(-3.44%)
Feb 26, 2026 2.590 2.635 2.550 2.620 448,347 +0.05(+1.95%)
Feb 25, 2026 2.560 2.620 2.555 2.570 244,859 +0.01(+0.39%)
Feb 24, 2026 2.490 2.610 2.420 2.560 716,702 +0.10(+4.07%)
Feb 23, 2026 2.470 2.555 2.420 2.460 607,645 -0.03(-1.20%)
Feb 20, 2026 2.370 2.515 2.370 2.490 538,154 +0.09(+3.75%)
Feb 19, 2026 2.320 2.400 2.320 2.400 310,505 +0.02(+0.84%)
Feb 18, 2026 2.330 2.410 2.330 2.380 504,892 +0.01(+0.42%)
Feb 17, 2026 2.300 2.425 2.280 2.370 449,756 +0.06(+2.60%)
Feb 13, 2026 2.320 2.360 2.305 2.310 243,709 +0.00(+0.00%)
Feb 12, 2026 2.340 2.350 2.240 2.310 294,473 -0.02(-0.86%)
Feb 11, 2026 2.380 2.390 2.310 2.330 391,122 -0.05(-2.10%)
Feb 10, 2026 2.410 2.450 2.360 2.380 323,809 -0.04(-1.65%)
Feb 09, 2026 2.330 2.495 2.330 2.420 454,839 +0.07(+2.98%)
Feb 06, 2026 2.270 2.380 2.270 2.350 389,506 +0.08(+3.52%)
Feb 05, 2026 2.310 2.380 2.270 2.270 676,896 -0.06(-2.58%)
Feb 04, 2026 2.230 2.340 2.220 2.330 546,754 +0.07(+3.10%)
Feb 03, 2026 2.240 2.295 2.190 2.260 813,396 +0.01(+0.44%)
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.