La bourse est fermée

High Tide Inc. (HITI.V)

TSXV - TSXV Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
3,0300-0,0900 (-2,88 %)
À la clôture : 03:59PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20243,15003,15002,99003,03003,030047 400
27 juin 20243,00003,12002,97003,12003,120058 200
26 juin 20243,04003,05002,95003,02003,020088 900
25 juin 20243,06003,11003,00003,02003,020064 800
24 juin 20243,20003,20003,05003,11003,1100109 200
21 juin 20243,23003,27003,13003,18003,180060 600
20 juin 20243,48003,48003,24003,29003,2900113 500
19 juin 20243,47003,47003,32003,44003,440030 400
18 juin 20243,42003,48003,31003,45003,4500112 800
17 juin 20243,32003,61003,29003,36003,3600109 100
14 juin 20243,43003,48003,05003,39003,3900185 200
13 juin 20243,60003,75003,46003,48003,4800158 600
12 juin 20243,45003,63003,41003,62003,620083 900
11 juin 20243,52003,52003,35003,43003,430069 000
10 juin 20243,53003,53003,40003,47003,470038 800
07 juin 20243,61003,61003,45003,47003,470072 400
06 juin 20243,55003,60003,45003,60003,600075 300
05 juin 20243,45003,68003,45003,55003,5500115 500
04 juin 20243,41003,48003,34003,41003,410080 400
03 juin 20243,48003,57003,40003,44003,4400202 000
31 mai 20243,36003,48003,33003,41003,4100120 900
30 mai 20243,18003,50003,18003,37003,3700105 900
29 mai 20243,25003,32003,17003,20003,200046 500
28 mai 20243,19003,29003,13003,25003,250060 200
27 mai 20243,22003,28003,00003,19003,190091 200
24 mai 20243,11003,28003,11003,16503,165071 800
23 mai 20243,35003,35003,07003,13003,130081 700
22 mai 20243,25003,40003,23003,28003,2800117 700
21 mai 20243,03003,29503,02003,27003,2700176 900
17 mai 20243,23003,25002,99002,99002,9900191 100
16 mai 20243,26003,35003,14003,23003,2300188 100
15 mai 20243,13003,27003,12003,27003,270079 300
14 mai 20243,02003,15003,02003,14003,140093 700
13 mai 20243,02003,13003,00003,05003,050073 800
10 mai 20243,23003,23003,01003,10003,100084 100
09 mai 20243,25003,40003,17003,21003,2100161 700
08 mai 20243,04003,34003,04003,26003,2600254 300
07 mai 20243,05003,11002,95002,99002,990048 100
06 mai 20242,99003,14002,88003,02003,0200160 400
03 mai 20243,00003,00002,85002,97002,9700642 100
02 mai 20243,03003,07002,88002,96002,9600124 300
01 mai 20243,27003,31002,91003,01003,0100297 000
30 avr. 20242,70003,22002,70003,16003,1600363 700
29 avr. 20242,80002,81002,63002,72002,7200122 700
26 avr. 20242,72002,90002,72002,75002,7500120 700
25 avr. 20242,81002,85002,72002,79002,7900130 700
24 avr. 20242,96002,96002,74002,78002,7800252 300
23 avr. 20243,03003,03002,88002,91002,9100179 300
22 avr. 20243,17003,17002,90002,93002,9300136 200
19 avr. 20243,01003,17003,00003,09003,090086 000
18 avr. 20243,04003,10002,97003,05003,0500199 500
17 avr. 20243,10003,10002,95003,09003,0900234 800
16 avr. 20243,14003,15002,92003,08003,0800122 900
15 avr. 20243,26003,27003,02003,06003,0600147 800
12 avr. 20243,54003,54003,06003,14003,1400472 600
11 avr. 20243,52003,59003,34003,41003,4100282 900
10 avr. 20243,09003,55003,07003,46003,4600342 200
09 avr. 20243,25003,35003,01003,23003,2300313 600
08 avr. 20243,47003,68003,22003,29003,2900461 500
05 avr. 20243,48003,69003,24003,42003,4200254 300
04 avr. 20243,75003,83003,37003,47003,4700660 300
03 avr. 20243,07003,62003,07003,50003,5000801 900
02 avr. 20242,65003,06002,65003,02003,0200242 200
01 avr. 20242,70002,77002,61002,65002,6500103 000
28 mars 20242,89003,05002,70002,70002,7000217 200
27 mars 20242,66002,82002,64002,80002,8000146 200
26 mars 20242,49002,69002,49002,61002,6100219 700
25 mars 20242,52002,60002,49002,49002,4900194 300
22 mars 20242,42002,51002,37002,50002,5000283 400
21 mars 20242,39002,41002,35002,40002,400047 700
20 mars 20242,32002,42002,30002,36002,3600106 500
19 mars 20242,31002,36002,28002,30002,300085 400
18 mars 20242,49002,49002,32002,34002,3400365 200
15 mars 20242,30002,49002,25002,45002,4500174 600
14 mars 20242,26002,30002,20002,25002,250035 500
13 mars 20242,26002,28002,24002,27002,270043 400
12 mars 20242,25002,28002,18002,28002,280032 800
11 mars 20242,19002,33002,13002,24002,240069 800
08 mars 20242,22002,23002,12002,19002,190076 900
07 mars 20242,25002,27002,17002,18002,180069 700
06 mars 20242,28002,32002,23002,25002,250061 900
05 mars 20242,33002,36002,25002,36002,360082 000
04 mars 20242,35002,38002,30002,30002,300032 300
01 mars 20242,42002,42002,36002,38002,380027 700
29 févr. 20242,35002,42002,33002,37002,370035 200
28 févr. 20242,37002,46002,34002,34002,340026 900
27 févr. 20242,39002,44002,35002,36002,360018 700
26 févr. 20242,47002,48002,37002,37002,370022 200
23 févr. 20242,31002,48002,31002,42002,420045 900
22 févr. 20242,41002,41002,30002,30002,300050 000
21 févr. 20242,44002,48002,33002,35002,3500107 900
20 févr. 20242,57002,62002,45002,46002,460040 900
16 févr. 20242,49002,59002,43002,54002,5400205 000
15 févr. 20242,47002,54002,45002,49002,490094 600
14 févr. 20242,42002,50002,38002,44002,4400124 300
13 févr. 20242,39002,42002,28002,42002,420091 200
12 févr. 20242,30002,38002,28002,38002,380070 100
09 févr. 20242,30002,34002,28002,32002,320030 700
08 févr. 20242,43002,43002,29002,29002,290051 400
07 févr. 20242,47002,51002,35002,35002,350051 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...