TSXV - Delayed Quote CAD
High Tide Inc. (HITI.V)
3.2300
+0.0600
+(1.89%)
At close: May 22 at 3:37:49 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 3.2000 | 3.2500 | 3.1500 | 3.2300 | 3.2300 | 26,300 |
| May 21, 2025 | 3.2400 | 3.3100 | 3.1600 | 3.1700 | 3.1700 | 32,800 |
| May 20, 2025 | 3.3300 | 3.3400 | 3.2500 | 3.2600 | 3.2600 | 68,200 |
| May 16, 2025 | 3.2400 | 3.3500 | 3.2400 | 3.3300 | 3.3300 | 54,600 |
| May 15, 2025 | 3.2900 | 3.2900 | 3.2000 | 3.2400 | 3.2400 | 49,300 |
| May 14, 2025 | 3.1900 | 3.3000 | 3.1800 | 3.2900 | 3.2900 | 45,700 |
| May 13, 2025 | 3.3500 | 3.3500 | 3.1800 | 3.1900 | 3.1900 | 88,500 |
| May 12, 2025 | 3.3100 | 3.4300 | 3.3100 | 3.3300 | 3.3300 | 31,300 |
| May 9, 2025 | 3.3200 | 3.3500 | 3.3200 | 3.3500 | 3.3500 | 12,700 |
| May 8, 2025 | 3.3400 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | 22,100 |
| May 7, 2025 | 3.2800 | 3.2800 | 3.2500 | 3.2700 | 3.2700 | 12,400 |
| May 6, 2025 | 3.2200 | 3.3000 | 3.2200 | 3.2700 | 3.2700 | 24,400 |
| May 5, 2025 | 3.2200 | 3.3000 | 3.2200 | 3.2500 | 3.2500 | 31,400 |
| May 2, 2025 | 3.3100 | 3.3500 | 3.2900 | 3.2900 | 3.2900 | 16,100 |
| May 1, 2025 | 3.3000 | 3.3300 | 3.2800 | 3.3200 | 3.3200 | 25,600 |
| Apr 30, 2025 | 3.2500 | 3.3500 | 3.2400 | 3.3400 | 3.3400 | 30,000 |
| Apr 29, 2025 | 3.3000 | 3.3500 | 3.2400 | 3.3400 | 3.3400 | 18,900 |
| Apr 28, 2025 | 3.2600 | 3.3400 | 3.2600 | 3.2800 | 3.2800 | 29,600 |
| Apr 25, 2025 | 3.2400 | 3.3400 | 3.2400 | 3.3100 | 3.3100 | 35,500 |
| Apr 24, 2025 | 3.2600 | 3.3300 | 3.2400 | 3.3000 | 3.3000 | 45,000 |
| Apr 23, 2025 | 3.1600 | 3.2800 | 3.1600 | 3.2600 | 3.2600 | 35,700 |
| Apr 22, 2025 | 3.1900 | 3.2400 | 3.1000 | 3.1600 | 3.1600 | 25,700 |
| Apr 21, 2025 | 3.2400 | 3.2500 | 3.1400 | 3.2000 | 3.2000 | 117,500 |
| Apr 17, 2025 | 3.0700 | 3.2200 | 3.0700 | 3.1900 | 3.1900 | 74,100 |
| Apr 16, 2025 | 3.1500 | 3.2700 | 3.0500 | 3.0700 | 3.0700 | 86,100 |
| Apr 15, 2025 | 2.8000 | 3.0800 | 2.8000 | 3.0800 | 3.0800 | 61,500 |
| Apr 14, 2025 | 2.8300 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 10,300 |
| Apr 11, 2025 | 2.7400 | 2.8500 | 2.7400 | 2.8000 | 2.8000 | 26,200 |
| Apr 10, 2025 | 2.7400 | 2.7800 | 2.6500 | 2.7500 | 2.7500 | 35,800 |
| Apr 9, 2025 | 2.4000 | 2.7800 | 2.4000 | 2.7800 | 2.7800 | 70,800 |
| Apr 8, 2025 | 2.4700 | 2.5500 | 2.3700 | 2.4400 | 2.4400 | 149,000 |
| Apr 7, 2025 | 2.4400 | 2.5200 | 2.3700 | 2.4700 | 2.4700 | 79,800 |
| Apr 4, 2025 | 2.5500 | 2.5800 | 2.4300 | 2.5800 | 2.5800 | 153,400 |
| Apr 3, 2025 | 2.6900 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 61,500 |
| Apr 2, 2025 | 2.8000 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 30,800 |
| Apr 1, 2025 | 2.7700 | 2.8900 | 2.7000 | 2.8000 | 2.8000 | 33,100 |
| Mar 31, 2025 | 2.7100 | 2.7900 | 2.5900 | 2.7400 | 2.7400 | 51,900 |
| Mar 28, 2025 | 3.0200 | 3.0200 | 2.8000 | 2.8500 | 2.8500 | 53,600 |
| Mar 27, 2025 | 2.9700 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 52,000 |
| Mar 26, 2025 | 3.0700 | 3.0700 | 2.9500 | 2.9600 | 2.9600 | 48,200 |
| Mar 25, 2025 | 3.1500 | 3.1500 | 3.0100 | 3.1000 | 3.1000 | 138,600 |
| Mar 24, 2025 | 3.1100 | 3.1700 | 3.0700 | 3.1700 | 3.1700 | 93,800 |
| Mar 21, 2025 | 3.0500 | 3.1700 | 3.0300 | 3.1200 | 3.1200 | 37,700 |
| Mar 20, 2025 | 3.0500 | 3.1200 | 3.0200 | 3.1100 | 3.1100 | 79,600 |
| Mar 19, 2025 | 2.9900 | 3.1000 | 2.9300 | 3.0700 | 3.0700 | 98,800 |
| Mar 18, 2025 | 3.2000 | 3.2200 | 2.9100 | 2.9800 | 2.9800 | 285,500 |
| Mar 17, 2025 | 3.4600 | 3.5200 | 3.3700 | 3.4500 | 3.4500 | 54,600 |
| Mar 14, 2025 | 3.3800 | 3.4800 | 3.2900 | 3.4800 | 3.4800 | 52,200 |
| Mar 13, 2025 | 3.3000 | 3.3000 | 3.1400 | 3.1600 | 3.1600 | 49,900 |
| Mar 12, 2025 | 3.3000 | 3.4400 | 3.2500 | 3.2700 | 3.2700 | 47,800 |
| Mar 11, 2025 | 3.3100 | 3.3900 | 3.2600 | 3.3000 | 3.3000 | 71,700 |
| Mar 10, 2025 | 3.4200 | 3.4200 | 3.2700 | 3.3100 | 3.3100 | 54,200 |
| Mar 7, 2025 | 3.4100 | 3.4900 | 3.3300 | 3.4400 | 3.4400 | 50,000 |
| Mar 6, 2025 | 3.4900 | 3.5300 | 3.3400 | 3.3900 | 3.3900 | 44,100 |
| Mar 5, 2025 | 3.4100 | 3.5600 | 3.3800 | 3.5500 | 3.5500 | 25,400 |
| Mar 4, 2025 | 3.4600 | 3.5400 | 3.2600 | 3.4700 | 3.4700 | 164,600 |
| Mar 3, 2025 | 3.6500 | 3.7000 | 3.4800 | 3.4800 | 3.4800 | 73,700 |
| Feb 28, 2025 | 3.4300 | 3.7300 | 3.4300 | 3.6700 | 3.6700 | 61,900 |
| Feb 27, 2025 | 3.5300 | 3.7300 | 3.5300 | 3.5700 | 3.5700 | 33,800 |
| Feb 26, 2025 | 3.6200 | 3.7300 | 3.5600 | 3.6100 | 3.6100 | 23,800 |
| Feb 25, 2025 | 3.5400 | 3.6400 | 3.3700 | 3.5900 | 3.5900 | 112,000 |
| Feb 24, 2025 | 3.7200 | 3.7200 | 3.5800 | 3.6000 | 3.6000 | 83,200 |
| Feb 21, 2025 | 3.6700 | 3.7400 | 3.6600 | 3.7000 | 3.7000 | 38,400 |
| Feb 20, 2025 | 3.7200 | 3.7200 | 3.6150 | 3.6600 | 3.6600 | 52,100 |
| Feb 19, 2025 | 3.6600 | 3.7300 | 3.6400 | 3.7100 | 3.7100 | 60,600 |
| Feb 18, 2025 | 3.7400 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 36,400 |
| Feb 14, 2025 | 3.7600 | 3.8700 | 3.7000 | 3.7200 | 3.7200 | 52,700 |
| Feb 13, 2025 | 3.8400 | 3.8500 | 3.7300 | 3.8000 | 3.8000 | 49,100 |
| Feb 12, 2025 | 3.8300 | 3.9000 | 3.7300 | 3.7600 | 3.7600 | 52,900 |
| Feb 11, 2025 | 4.0200 | 4.0200 | 3.8200 | 3.8500 | 3.8500 | 56,600 |
| Feb 10, 2025 | 4.1500 | 4.1500 | 3.9700 | 4.0300 | 4.0300 | 29,600 |
| Feb 7, 2025 | 4.2500 | 4.2600 | 4.0000 | 4.0600 | 4.0600 | 68,400 |
| Feb 6, 2025 | 4.0800 | 4.2600 | 4.0600 | 4.2300 | 4.2300 | 72,800 |
| Feb 5, 2025 | 3.9300 | 4.1700 | 3.9300 | 4.0400 | 4.0400 | 52,900 |
| Feb 4, 2025 | 3.7500 | 4.1100 | 3.7500 | 3.9900 | 3.9900 | 138,600 |
| Feb 3, 2025 | 3.7200 | 3.9100 | 3.7200 | 3.7700 | 3.7700 | 91,900 |
| Jan 31, 2025 | 3.9500 | 4.3000 | 3.9300 | 3.9300 | 3.9300 | 137,700 |
| Jan 30, 2025 | 4.0700 | 4.0900 | 3.7700 | 3.9600 | 3.9600 | 261,900 |
| Jan 29, 2025 | 4.3000 | 4.3000 | 4.1000 | 4.2500 | 4.2500 | 61,300 |
| Jan 28, 2025 | 4.1600 | 4.2700 | 4.0600 | 4.2000 | 4.2000 | 107,600 |
| Jan 27, 2025 | 4.2000 | 4.2000 | 4.0100 | 4.0400 | 4.0400 | 66,200 |
| Jan 24, 2025 | 4.1400 | 4.3500 | 4.1300 | 4.2600 | 4.2600 | 40,400 |
| Jan 23, 2025 | 4.3400 | 4.3400 | 4.1000 | 4.1100 | 4.1100 | 59,600 |
| Jan 22, 2025 | 4.2900 | 4.3700 | 4.2800 | 4.3500 | 4.3500 | 69,500 |
| Jan 21, 2025 | 4.4500 | 4.4800 | 4.2200 | 4.3200 | 4.3200 | 103,300 |
| Jan 20, 2025 | 4.4500 | 4.5000 | 4.3200 | 4.5000 | 4.5000 | 45,400 |
| Jan 17, 2025 | 4.4400 | 4.5500 | 4.4300 | 4.4800 | 4.4800 | 32,200 |
| Jan 16, 2025 | 4.4800 | 4.4800 | 4.3500 | 4.4200 | 4.4200 | 52,200 |
| Jan 15, 2025 | 4.4000 | 4.5500 | 4.3700 | 4.4800 | 4.4800 | 34,600 |
| Jan 14, 2025 | 4.4900 | 4.6300 | 4.3500 | 4.4000 | 4.4000 | 57,000 |
| Jan 13, 2025 | 4.6400 | 4.6400 | 4.2800 | 4.4100 | 4.4100 | 74,200 |
| Jan 10, 2025 | 4.4800 | 4.5000 | 4.3600 | 4.4200 | 4.4200 | 44,400 |
| Jan 9, 2025 | 4.4900 | 4.5500 | 4.4500 | 4.5500 | 4.5500 | 22,400 |
| Jan 8, 2025 | 4.6100 | 4.6100 | 4.4500 | 4.4900 | 4.4900 | 86,300 |
| Jan 7, 2025 | 4.7600 | 4.7900 | 4.6400 | 4.6400 | 4.6400 | 39,700 |
| Jan 6, 2025 | 5.0000 | 5.0000 | 4.7200 | 4.7600 | 4.7600 | 79,700 |
| Jan 3, 2025 | 4.7700 | 4.9500 | 4.7300 | 4.9300 | 4.9300 | 89,900 |
| Jan 2, 2025 | 4.4600 | 4.8400 | 4.4600 | 4.7800 | 4.7800 | 123,600 |
| Dec 31, 2024 | 4.4000 | 4.5200 | 4.3300 | 4.4200 | 4.4200 | 61,200 |
| Dec 30, 2024 | 4.3500 | 4.4400 | 4.2300 | 4.3700 | 4.3700 | 72,500 |
| Dec 27, 2024 | 4.4800 | 4.5400 | 4.3300 | 4.3900 | 4.3900 | 109,400 |
| Dec 24, 2024 | 4.4900 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 41,700 |
| Dec 23, 2024 | 4.3900 | 4.4700 | 4.3000 | 4.4500 | 4.4500 | 107,300 |
| Dec 20, 2024 | 4.2200 | 4.3900 | 4.1900 | 4.3300 | 4.3300 | 119,900 |
| Dec 19, 2024 | 4.3300 | 4.4400 | 4.1300 | 4.2400 | 4.2400 | 161,400 |
| Dec 18, 2024 | 4.3500 | 4.5900 | 4.2600 | 4.3800 | 4.3800 | 182,600 |
| Dec 17, 2024 | 4.4900 | 4.4900 | 4.3300 | 4.3500 | 4.3500 | 99,400 |
| Dec 16, 2024 | 4.5400 | 4.6200 | 4.4400 | 4.4600 | 4.4600 | 78,800 |
| Dec 13, 2024 | 4.4000 | 4.5500 | 4.3800 | 4.5200 | 4.5200 | 59,500 |
| Dec 12, 2024 | 4.5000 | 4.5700 | 4.4300 | 4.4900 | 4.4900 | 89,500 |
| Dec 11, 2024 | 4.7600 | 4.7700 | 4.4400 | 4.5300 | 4.5300 | 172,000 |
| Dec 10, 2024 | 4.9000 | 4.9800 | 4.7100 | 4.7400 | 4.7400 | 79,100 |
| Dec 9, 2024 | 4.9800 | 5.0500 | 4.7700 | 4.9100 | 4.9100 | 100,700 |
| Dec 6, 2024 | 4.6300 | 4.9800 | 4.6300 | 4.8800 | 4.8800 | 124,900 |
| Dec 5, 2024 | 4.8100 | 4.9800 | 4.5800 | 4.6300 | 4.6300 | 85,400 |
| Dec 4, 2024 | 4.9300 | 4.9500 | 4.7800 | 4.8900 | 4.8900 | 97,100 |
| Dec 3, 2024 | 4.9900 | 5.0800 | 4.6300 | 4.9400 | 4.9400 | 183,100 |
| Dec 2, 2024 | 4.7000 | 4.9900 | 4.6600 | 4.8900 | 4.8900 | 466,000 |
| Nov 29, 2024 | 3.9700 | 4.6000 | 3.9500 | 4.4300 | 4.4300 | 458,100 |
| Nov 28, 2024 | 4.0400 | 4.0500 | 3.9600 | 3.9800 | 3.9800 | 22,500 |
| Nov 27, 2024 | 4.0000 | 4.1100 | 3.9500 | 4.0300 | 4.0300 | 87,200 |
| Nov 26, 2024 | 4.0500 | 4.2500 | 3.9200 | 3.9200 | 3.9200 | 222,100 |
| Nov 25, 2024 | 3.6900 | 4.0900 | 3.6900 | 4.0500 | 4.0500 | 190,800 |
| Nov 22, 2024 | 3.7100 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 94,700 |
| Nov 21, 2024 | 3.7900 | 3.8400 | 3.7000 | 3.7100 | 3.7100 | 41,700 |
| Nov 20, 2024 | 3.7100 | 3.8900 | 3.6900 | 3.7100 | 3.7100 | 84,300 |
| Nov 19, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7300 | 3.7300 | 89,900 |
| Nov 18, 2024 | 3.5900 | 3.6900 | 3.5900 | 3.6100 | 3.6100 | 175,300 |
| Nov 15, 2024 | 3.7200 | 3.7700 | 3.6300 | 3.6500 | 3.6500 | 234,900 |
| Nov 14, 2024 | 3.7300 | 3.8600 | 3.7200 | 3.7600 | 3.7600 | 79,900 |
| Nov 13, 2024 | 3.7700 | 3.9300 | 3.6600 | 3.8600 | 3.8600 | 232,200 |
| Nov 12, 2024 | 3.7300 | 3.7800 | 3.5200 | 3.7100 | 3.7100 | 131,900 |
| Nov 11, 2024 | 3.7500 | 3.7500 | 3.5200 | 3.7000 | 3.7000 | 184,600 |
| Nov 8, 2024 | 3.8100 | 3.9600 | 3.7300 | 3.8000 | 3.8000 | 154,600 |
| Nov 7, 2024 | 3.7400 | 3.8100 | 3.6200 | 3.7600 | 3.7600 | 146,000 |
| Nov 6, 2024 | 3.7600 | 3.9000 | 3.5100 | 3.7600 | 3.7600 | 552,500 |
| Nov 5, 2024 | 3.9500 | 4.1000 | 3.8600 | 4.1000 | 4.1000 | 139,900 |
| Nov 4, 2024 | 4.0200 | 4.1600 | 3.9900 | 4.0400 | 4.0400 | 168,300 |
| Nov 1, 2024 | 3.9000 | 4.0800 | 3.9000 | 4.0000 | 4.0000 | 123,300 |
| Oct 31, 2024 | 3.9500 | 4.0300 | 3.9100 | 3.9100 | 3.9100 | 87,200 |
| Oct 30, 2024 | 4.1000 | 4.1500 | 3.9600 | 3.9900 | 3.9900 | 78,800 |
| Oct 29, 2024 | 4.0100 | 4.2800 | 4.0000 | 4.1100 | 4.1100 | 121,500 |
| Oct 28, 2024 | 4.2200 | 4.3000 | 4.0100 | 4.1200 | 4.1200 | 177,800 |
| Oct 25, 2024 | 4.1500 | 4.3000 | 4.0500 | 4.1800 | 4.1800 | 186,200 |
| Oct 24, 2024 | 3.8500 | 4.1300 | 3.8500 | 4.0700 | 4.0700 | 185,100 |
| Oct 23, 2024 | 4.0100 | 4.0300 | 3.7000 | 3.8400 | 3.8400 | 222,300 |
| Oct 22, 2024 | 4.0100 | 4.2800 | 4.0100 | 4.0300 | 4.0300 | 298,200 |
| Oct 21, 2024 | 3.7300 | 4.0200 | 3.6400 | 4.0000 | 4.0000 | 325,500 |
| Oct 18, 2024 | 3.5200 | 3.8900 | 3.5200 | 3.7200 | 3.7200 | 272,300 |
| Oct 17, 2024 | 3.4600 | 3.6000 | 3.4500 | 3.5100 | 3.5100 | 159,000 |
| Oct 16, 2024 | 3.1900 | 3.4500 | 3.1900 | 3.4000 | 3.4000 | 144,000 |
| Oct 15, 2024 | 3.2400 | 3.2600 | 3.1600 | 3.2300 | 3.2300 | 83,900 |
| Oct 11, 2024 | 2.9900 | 3.2700 | 2.9900 | 3.1600 | 3.1600 | 124,200 |
| Oct 10, 2024 | 3.0800 | 3.0800 | 2.9900 | 3.0300 | 3.0300 | 47,500 |
| Oct 9, 2024 | 3.0000 | 3.0600 | 2.9800 | 3.0500 | 3.0500 | 27,000 |
| Oct 8, 2024 | 3.1300 | 3.1600 | 3.0400 | 3.0600 | 3.0600 | 71,400 |
| Oct 7, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 77,300 |
| Oct 4, 2024 | 3.0000 | 3.1900 | 3.0000 | 3.1000 | 3.1000 | 168,200 |
| Oct 3, 2024 | 3.0000 | 3.0200 | 2.9500 | 2.9700 | 2.9700 | 52,000 |
| Oct 2, 2024 | 3.0000 | 3.0500 | 2.9000 | 2.9200 | 2.9200 | 81,000 |
| Oct 1, 2024 | 2.8300 | 3.0600 | 2.8100 | 2.9700 | 2.9700 | 186,100 |
| Sep 30, 2024 | 2.7900 | 2.8600 | 2.7300 | 2.7700 | 2.7700 | 48,600 |
| Sep 27, 2024 | 2.6800 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 86,900 |
| Sep 26, 2024 | 2.6900 | 2.7100 | 2.6300 | 2.6300 | 2.6300 | 57,000 |
| Sep 25, 2024 | 2.7000 | 2.7400 | 2.6300 | 2.6900 | 2.6900 | 62,400 |
| Sep 24, 2024 | 2.7700 | 2.8100 | 2.7100 | 2.7100 | 2.7100 | 74,100 |
| Sep 23, 2024 | 2.8200 | 2.8400 | 2.7700 | 2.7700 | 2.7700 | 51,300 |
| Sep 20, 2024 | 2.9500 | 2.9500 | 2.8400 | 2.8600 | 2.8600 | 40,800 |
| Sep 19, 2024 | 2.9500 | 2.9500 | 2.8300 | 2.8900 | 2.8900 | 74,800 |
| Sep 18, 2024 | 2.9500 | 3.0200 | 2.8500 | 2.8600 | 2.8600 | 86,200 |
| Sep 17, 2024 | 3.0200 | 3.1900 | 2.8500 | 2.8900 | 2.8900 | 178,000 |
| Sep 16, 2024 | 3.0200 | 3.0500 | 2.9400 | 2.9700 | 2.9700 | 69,500 |
| Sep 13, 2024 | 2.9900 | 3.1200 | 2.9600 | 3.0200 | 3.0200 | 120,600 |
| Sep 12, 2024 | 3.0400 | 3.0500 | 2.9200 | 2.9800 | 2.9800 | 86,700 |
| Sep 11, 2024 | 3.0100 | 3.0700 | 2.9500 | 3.0000 | 3.0000 | 80,600 |
| Sep 10, 2024 | 2.8700 | 3.0100 | 2.8600 | 2.9700 | 2.9700 | 97,700 |
| Sep 9, 2024 | 2.7200 | 2.9500 | 2.7200 | 2.8500 | 2.8500 | 221,500 |
| Sep 6, 2024 | 2.7500 | 2.7500 | 2.5700 | 2.6600 | 2.6600 | 91,200 |
| Sep 5, 2024 | 2.7800 | 2.8400 | 2.7000 | 2.7300 | 2.7300 | 34,100 |
| Sep 4, 2024 | 2.6800 | 2.8800 | 2.6700 | 2.7600 | 2.7600 | 117,900 |
| Sep 3, 2024 | 2.7500 | 2.7800 | 2.6900 | 2.6900 | 2.6900 | 43,100 |
| Aug 30, 2024 | 2.6300 | 2.7600 | 2.6300 | 2.7400 | 2.7400 | 53,200 |
| Aug 29, 2024 | 2.6500 | 2.7400 | 2.5900 | 2.6400 | 2.6400 | 36,100 |
| Aug 28, 2024 | 2.5000 | 2.6300 | 2.5000 | 2.6000 | 2.6000 | 28,100 |
| Aug 27, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5700 | 2.5700 | 61,700 |
| Aug 26, 2024 | 2.6300 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 28,800 |
| Aug 23, 2024 | 2.6500 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 73,300 |
| Aug 22, 2024 | 2.7500 | 2.7500 | 2.4600 | 2.4600 | 2.4600 | 52,400 |
| Aug 21, 2024 | 2.6800 | 2.7300 | 2.6500 | 2.6900 | 2.6900 | 31,600 |
| Aug 20, 2024 | 2.8600 | 2.8800 | 2.6500 | 2.6800 | 2.6800 | 48,900 |
| Aug 19, 2024 | 2.8000 | 2.9000 | 2.7800 | 2.8900 | 2.8900 | 70,600 |
| Aug 16, 2024 | 2.7000 | 2.8400 | 2.6500 | 2.8000 | 2.8000 | 62,500 |
| Aug 15, 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6700 | 2.6700 | 30,500 |
| Aug 14, 2024 | 2.6700 | 2.7300 | 2.6300 | 2.6700 | 2.6700 | 26,000 |
| Aug 13, 2024 | 2.5000 | 2.7100 | 2.5000 | 2.6700 | 2.6700 | 36,900 |
| Aug 12, 2024 | 2.5200 | 2.5200 | 2.4600 | 2.4800 | 2.4800 | 35,400 |
| Aug 9, 2024 | 2.5400 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 31,100 |
| Aug 8, 2024 | 2.4300 | 2.5500 | 2.4000 | 2.5200 | 2.5200 | 35,600 |
| Aug 7, 2024 | 2.4100 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 37,100 |
| Aug 6, 2024 | 2.3500 | 2.4100 | 2.3000 | 2.4050 | 2.4050 | 80,900 |
| Aug 2, 2024 | 2.4800 | 2.4800 | 2.3500 | 2.4100 | 2.4100 | 120,700 |
| Aug 1, 2024 | 2.5600 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 49,800 |
| Jul 31, 2024 | 2.6100 | 2.6100 | 2.5200 | 2.5700 | 2.5700 | 68,400 |
| Jul 30, 2024 | 2.6400 | 2.6400 | 2.5100 | 2.5200 | 2.5200 | 52,300 |
| Jul 29, 2024 | 2.5500 | 2.6400 | 2.5500 | 2.5800 | 2.5800 | 19,100 |
| Jul 26, 2024 | 2.6100 | 2.6800 | 2.5700 | 2.6100 | 2.6100 | 40,300 |
| Jul 25, 2024 | 2.5700 | 2.6200 | 2.5000 | 2.5700 | 2.5700 | 38,600 |
| Jul 24, 2024 | 2.6500 | 2.6600 | 2.5400 | 2.5800 | 2.5800 | 79,500 |
| Jul 23, 2024 | 2.6600 | 2.6900 | 2.6300 | 2.6800 | 2.6800 | 53,500 |
| Jul 22, 2024 | 2.5800 | 2.6500 | 2.5400 | 2.6400 | 2.6400 | 69,100 |
| Jul 19, 2024 | 2.5600 | 2.6400 | 2.5400 | 2.5600 | 2.5600 | 47,500 |
| Jul 18, 2024 | 2.5800 | 2.6300 | 2.5200 | 2.5600 | 2.5600 | 125,900 |
| Jul 17, 2024 | 2.6500 | 2.6500 | 2.5250 | 2.5900 | 2.5900 | 173,300 |
| Jul 16, 2024 | 2.7100 | 2.7200 | 2.6100 | 2.6600 | 2.6600 | 141,400 |
| Jul 15, 2024 | 2.8200 | 2.8200 | 2.6400 | 2.7100 | 2.7100 | 124,000 |
| Jul 12, 2024 | 2.7900 | 2.8400 | 2.7400 | 2.7900 | 2.7900 | 35,700 |
| Jul 11, 2024 | 2.7800 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 40,700 |
| Jul 10, 2024 | 2.7600 | 2.7900 | 2.7400 | 2.7600 | 2.7600 | 29,500 |
| Jul 9, 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 28,600 |
| Jul 8, 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7800 | 2.7800 | 88,800 |
| Jul 5, 2024 | 2.8900 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 127,800 |
| Jul 4, 2024 | 2.9100 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 15,000 |
| Jul 3, 2024 | 2.8700 | 2.9300 | 2.8400 | 2.9100 | 2.9100 | 57,000 |
| Jul 2, 2024 | 3.0300 | 3.0300 | 2.7900 | 2.9200 | 2.9200 | 100,600 |
| Jun 28, 2024 | 3.1500 | 3.1500 | 2.9900 | 3.0300 | 3.0300 | 47,400 |
| Jun 27, 2024 | 3.0000 | 3.1200 | 2.9700 | 3.1200 | 3.1200 | 58,200 |
| Jun 26, 2024 | 3.0400 | 3.0500 | 2.9500 | 3.0200 | 3.0200 | 88,900 |
| Jun 25, 2024 | 3.0600 | 3.1100 | 3.0000 | 3.0200 | 3.0200 | 64,800 |
| Jun 24, 2024 | 3.2000 | 3.2000 | 3.0500 | 3.1100 | 3.1100 | 109,200 |
| Jun 21, 2024 | 3.2300 | 3.2700 | 3.1300 | 3.1800 | 3.1800 | 60,600 |
| Jun 20, 2024 | 3.4800 | 3.4800 | 3.2400 | 3.2900 | 3.2900 | 113,500 |
| Jun 19, 2024 | 3.4700 | 3.4700 | 3.3200 | 3.4400 | 3.4400 | 30,400 |
| Jun 18, 2024 | 3.4200 | 3.4800 | 3.3100 | 3.4500 | 3.4500 | 112,800 |
| Jun 17, 2024 | 3.3200 | 3.6100 | 3.2900 | 3.3600 | 3.3600 | 109,100 |
| Jun 14, 2024 | 3.4300 | 3.4800 | 3.0500 | 3.3900 | 3.3900 | 185,200 |
| Jun 13, 2024 | 3.6000 | 3.7500 | 3.4600 | 3.4800 | 3.4800 | 158,600 |
| Jun 12, 2024 | 3.4500 | 3.6300 | 3.4100 | 3.6200 | 3.6200 | 83,900 |
| Jun 11, 2024 | 3.5200 | 3.5200 | 3.3500 | 3.4300 | 3.4300 | 69,000 |
| Jun 10, 2024 | 3.5300 | 3.5300 | 3.4000 | 3.4700 | 3.4700 | 38,800 |
| Jun 7, 2024 | 3.6100 | 3.6100 | 3.4500 | 3.4700 | 3.4700 | 72,400 |
| Jun 6, 2024 | 3.5500 | 3.6000 | 3.4500 | 3.6000 | 3.6000 | 75,300 |
| Jun 5, 2024 | 3.4500 | 3.6800 | 3.4500 | 3.5500 | 3.5500 | 115,500 |
| Jun 4, 2024 | 3.4100 | 3.4800 | 3.3400 | 3.4100 | 3.4100 | 80,400 |
| Jun 3, 2024 | 3.4800 | 3.5700 | 3.4000 | 3.4400 | 3.4400 | 202,000 |
| May 31, 2024 | 3.3600 | 3.4800 | 3.3300 | 3.4100 | 3.4100 | 120,900 |
| May 30, 2024 | 3.1800 | 3.5000 | 3.1800 | 3.3700 | 3.3700 | 105,900 |
| May 29, 2024 | 3.2500 | 3.3200 | 3.1700 | 3.2000 | 3.2000 | 46,500 |
| May 28, 2024 | 3.1900 | 3.2900 | 3.1300 | 3.2500 | 3.2500 | 60,200 |
| May 27, 2024 | 3.2200 | 3.2800 | 3.0000 | 3.1900 | 3.1900 | 91,200 |
| May 24, 2024 | 3.1100 | 3.2800 | 3.1100 | 3.1650 | 3.1650 | 71,800 |
| May 23, 2024 | 3.3500 | 3.3500 | 3.0700 | 3.1300 | 3.1300 | 81,700 |
| May 22, 2024 | 3.2500 | 3.4000 | 3.2300 | 3.2800 | 3.2800 | 117,700 |
Related Tickers
V30.F Apotea AB (publ)
8.82
+2.50%
W8A.BE Walgreens Boots Alliance Inc
9.88
+0.51%
BIMI BIMI Holdings Inc.
0.0003
0.00%
RDGT Ridgetech, Inc.
1.0200
-2.86%
BLMH Blum Holdings, Inc.
0.7500
+2.74%
RDC.DE Redcare Pharmacy NV
127.50
+0.71%
APOTEA.ST Apotea AB
96.20
-1.77%
RLLVF Relevium Technologies Inc.
0.0060
0.00%
6618.HK JD Health International Inc.
41.200
-0.60%
6469.TWO Great Tree Pharmacy Co., Ltd.
157.00
-0.63%