Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

High Tide Resources Corp. (HTRC.CN)

0.0450

-0.0050

(-10.00%)

At close: April 4 at 2:51:08 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	205,000
Apr 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Apr 2, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 1, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	143,000
Mar 31, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 28, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 27, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Mar 26, 2025	0.0350	0.0500	0.0350	0.0500	0.0500	149,000
Mar 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
Mar 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,690
Mar 21, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Mar 17, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
Mar 13, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Mar 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	78,000
Mar 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 25, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Feb 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	90,000
Feb 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 19, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	169,000
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	76,000
Feb 13, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	148,000
Feb 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Feb 11, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	89,000
Feb 10, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	39,000
Feb 7, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	104,000
Feb 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 5, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	13,000
Feb 4, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	85,000
Feb 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 30, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	107,000
Jan 16, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	82,000
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,841
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	2,750
Jan 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	44,395
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,116
Dec 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 19, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	31,000
Dec 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Dec 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	195,000
Dec 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 11, 2024	0.0250	0.0400	0.0250	0.0250	0.0250	173,029
Dec 10, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,327,025
Dec 9, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	169,211
Dec 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	448,000
Dec 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,616
Nov 28, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	201,000
Nov 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Nov 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,580
Nov 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Nov 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 14, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	7,000
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,837
Nov 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Oct 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	67,000
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,210
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	66,000
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Oct 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Oct 1, 2024	0.0200	0.0350	0.0200	0.0200	0.0200	57,083
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 27, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	42,000
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,279
Sep 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	52,000
Sep 5, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	12,000
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,000
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	51,005
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	65,000
Aug 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 6, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	9,065
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,522
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,517
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	221,044
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jul 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 4, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	30,000
Jul 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jul 2, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	12,000
Jun 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 27, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	96,000
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
Jun 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	65,000
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Jun 18, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	789,000
Jun 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	35,000
Jun 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Jun 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	45,250
Jun 12, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	17,000
Jun 11, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	105,010
Jun 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	34,000
Jun 7, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	64,000
Jun 6, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	65,000
Jun 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 4, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	25,100
Jun 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 30, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	30,000
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,279
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,850
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 10, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	29,000
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 3, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	40,000
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,116
Apr 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	46,714
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 22, 2024	0.0650	0.0650	0.0500	0.0500	0.0500	130,000
Apr 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Apr 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Apr 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	191,000
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Apr 9, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 8, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 5, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 4, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-