U.S. markets closed

High Tide Inc. (HITI.V)

TSXV - TSXV Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
3.2100-0.0500 (-1.53%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20243.25003.40003.17003.21003.2100161,665
08 may 20243.04003.34003.04003.26003.2600254,300
07 may 20243.05003.11002.95002.99002.990048,100
06 may 20242.99003.14002.88003.02003.0200160,400
03 may 20243.00003.00002.85002.97002.9700642,100
02 may 20243.03003.07002.88002.96002.9600124,300
01 may 20243.27003.31002.91003.01003.0100297,000
30 abr 20242.70003.22002.70003.16003.1600363,700
29 abr 20242.80002.81002.63002.72002.7200122,700
26 abr 20242.72002.90002.72002.75002.7500120,700
25 abr 20242.81002.85002.72002.79002.7900130,700
24 abr 20242.96002.96002.74002.78002.7800252,300
23 abr 20243.03003.03002.88002.91002.9100179,300
22 abr 20243.17003.17002.90002.93002.9300136,200
19 abr 20243.01003.17003.00003.09003.090086,000
18 abr 20243.04003.10002.97003.05003.0500199,500
17 abr 20243.10003.10002.95003.09003.0900234,800
16 abr 20243.14003.15002.92003.08003.0800122,900
15 abr 20243.26003.27003.02003.06003.0600147,800
12 abr 20243.54003.54003.06003.14003.1400472,600
11 abr 20243.52003.59003.34003.41003.4100282,900
10 abr 20243.09003.55003.07003.46003.4600342,200
09 abr 20243.25003.35003.01003.23003.2300313,600
08 abr 20243.47003.68003.22003.29003.2900461,500
05 abr 20243.48003.69003.24003.42003.4200254,300
04 abr 20243.75003.83003.37003.47003.4700660,300
03 abr 20243.07003.62003.07003.50003.5000801,900
02 abr 20242.65003.06002.65003.02003.0200242,200
01 abr 20242.70002.77002.61002.65002.6500103,000
28 mar 20242.89003.05002.70002.70002.7000217,200
27 mar 20242.66002.82002.64002.80002.8000146,200
26 mar 20242.49002.69002.49002.61002.6100219,700
25 mar 20242.52002.60002.49002.49002.4900194,300
22 mar 20242.42002.51002.37002.50002.5000283,400
21 mar 20242.39002.41002.35002.40002.400047,700
20 mar 20242.32002.42002.30002.36002.3600106,500
19 mar 20242.31002.36002.28002.30002.300085,400
18 mar 20242.49002.49002.32002.34002.3400365,200
15 mar 20242.30002.49002.25002.45002.4500174,600
14 mar 20242.26002.30002.20002.25002.250035,500
13 mar 20242.26002.28002.24002.27002.270043,400
12 mar 20242.25002.28002.18002.28002.280032,800
11 mar 20242.19002.33002.13002.24002.240069,800
08 mar 20242.22002.23002.12002.19002.190076,900
07 mar 20242.25002.27002.17002.18002.180069,700
06 mar 20242.28002.32002.23002.25002.250061,900
05 mar 20242.33002.36002.25002.36002.360082,000
04 mar 20242.35002.38002.30002.30002.300032,300
01 mar 20242.42002.42002.36002.38002.380027,700
29 feb 20242.35002.42002.33002.37002.370035,200
28 feb 20242.37002.46002.34002.34002.340026,900
27 feb 20242.39002.44002.35002.36002.360018,700
26 feb 20242.47002.48002.37002.37002.370022,200
23 feb 20242.31002.48002.31002.42002.420045,900
22 feb 20242.41002.41002.30002.30002.300050,000
21 feb 20242.44002.48002.33002.35002.3500107,900
20 feb 20242.57002.62002.45002.46002.460040,900
16 feb 20242.49002.59002.43002.54002.5400205,000
15 feb 20242.47002.54002.45002.49002.490094,600
14 feb 20242.42002.50002.38002.44002.4400124,300
13 feb 20242.39002.42002.28002.42002.420091,200
12 feb 20242.30002.38002.28002.38002.380070,100
09 feb 20242.30002.34002.28002.32002.320030,700
08 feb 20242.43002.43002.29002.29002.290051,400
07 feb 20242.47002.51002.35002.35002.350051,200
06 feb 20242.51002.54002.43002.44002.440035,600
05 feb 20242.35002.51002.30002.48002.4800190,500
02 feb 20242.50002.50002.38002.38002.380031,200
01 feb 20242.43002.56002.43002.49002.490055,500
31 ene 20242.45002.57002.35002.56002.560070,600
30 ene 20242.60002.65002.27002.46002.4600339,300
29 ene 20242.53002.61002.52002.60002.600051,200
26 ene 20242.50002.60002.50002.59002.590059,100
25 ene 20242.45002.55002.45002.54002.540029,400
24 ene 20242.47002.54002.43002.50002.500027,300
23 ene 20242.42002.49002.38002.46002.460028,300
22 ene 20242.45002.53002.33002.42002.420097,800
19 ene 20242.43002.56002.36002.49002.490064,500
18 ene 20242.57002.60002.38002.39002.390061,400
17 ene 20242.51002.59002.47002.56002.560037,900
16 ene 20242.49002.64002.48002.51002.5100128,500
15 ene 20242.43002.56002.42002.45002.4500112,600
12 ene 20242.45002.48002.36002.40002.400094,400
11 ene 20242.33002.43002.30002.40002.400081,700
10 ene 20242.27002.33002.26002.33002.330022,200
09 ene 20242.35002.35002.25002.30002.300055,200
08 ene 20242.39002.42002.33002.35002.350074,200
05 ene 20242.26002.43002.26002.35002.3500178,100
04 ene 20242.27002.38002.24002.26002.260063,300
03 ene 20242.41002.41002.21002.27002.2700125,300
02 ene 20242.15002.40002.15002.35002.3500147,900
29 dic 20232.20002.20002.12002.13002.130041,000
28 dic 20232.17002.17002.10002.15002.150022,700
27 dic 20232.14002.19002.05002.12002.1200140,500
22 dic 20232.15002.15002.06002.14002.140039,100
21 dic 20232.07002.11002.03002.06002.060040,000
20 dic 20232.13002.13002.02002.03002.030034,700
19 dic 20232.16002.20002.08002.13002.130053,500
18 dic 20232.11002.19002.11002.19002.190027,500
15 dic 20232.18002.18002.09002.13002.130030,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...