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)

2.490 +0.090 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 2.250 2.340 2.230 2.250 618,020 +0.02(+0.90%)
Jan 30, 2026 2.390 2.420 2.220 2.230 1,194,645 -0.20(-8.23%)
Jan 29, 2026 2.450 2.490 2.400 2.430 836,621 -0.05(-2.02%)
Jan 28, 2026 2.470 2.520 2.460 2.480 492,304 +0.01(+0.40%)
Jan 27, 2026 2.500 2.540 2.470 2.470 338,138 -0.03(-1.20%)
Jan 26, 2026 2.560 2.570 2.490 2.500 466,249 -0.04(-1.57%)
Jan 23, 2026 2.540 2.620 2.540 2.540 496,620 -0.07(-2.68%)
Jan 22, 2026 2.590 2.715 2.590 2.610 332,777 +0.02(+0.77%)
Jan 21, 2026 2.610 2.625 2.540 2.590 480,511 +0.04(+1.57%)
Jan 20, 2026 2.500 2.650 2.500 2.550 587,153 +0.00(+0.00%)
Jan 16, 2026 2.500 2.595 2.495 2.550 276,451 +0.04(+1.59%)
Jan 15, 2026 2.570 2.590 2.450 2.510 471,198 -0.08(-3.09%)
Jan 14, 2026 2.680 2.680 2.580 2.590 288,949 -0.09(-3.36%)
Jan 13, 2026 2.700 2.730 2.640 2.680 215,054 -0.03(-1.11%)
Jan 12, 2026 2.660 2.750 2.620 2.710 296,294 +0.05(+1.88%)
Jan 09, 2026 2.750 2.770 2.660 2.660 219,015 -0.02(-0.75%)
Jan 08, 2026 2.670 2.705 2.650 2.680 231,550 +0.00(+0.00%)
Jan 07, 2026 2.670 2.720 2.665 2.680 311,944 -0.01(-0.37%)
Jan 06, 2026 2.770 2.791 2.680 2.690 269,637 -0.06(-2.18%)
Jan 05, 2026 2.800 2.880 2.750 2.750 328,526 -0.05(-1.79%)
Jan 02, 2026 2.660 2.860 2.660 2.800 622,091 +0.15(+5.66%)
Dec 31, 2025 2.620 2.680 2.610 2.650 394,218 +0.03(+1.15%)
Dec 30, 2025 2.680 2.710 2.620 2.620 424,500 -0.07(-2.60%)
Dec 29, 2025 2.760 2.810 2.650 2.690 499,637 -0.09(-3.24%)
Dec 26, 2025 2.790 2.868 2.740 2.780 219,503 -0.04(-1.42%)
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%)
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.