Tidewater Renewables Ltd (LCFS)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -10 | 0.8 | 0.83 | 0.65 | 21867 | 0.6902753 | CS |
| 4 | -0.23 | -24.2105263158 | 0.95 | 0.98 | 0.65 | 24894 | 0.86791734 | CS |
| 12 | -1.14 | -61.2903225806 | 1.86 | 2.31 | 0.65 | 25090 | 1.30462193 | CS |
| 26 | -6.6 | -90.1639344262 | 7.32 | 9 | 0.65 | 20098 | 2.09973964 | CS |
| 52 | -6.96 | -90.625 | 7.68 | 9.2 | 0.65 | 13300 | 3.43973653 | CS |
| 156 | -14.28 | -95.2 | 15 | 15.32 | 0.65 | 10083 | 7.43024551 | CS |
| 260 | -13.78 | -95.0344827586 | 14.5 | 15.46 | 0.65 | 12741 | 9.61128827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.67 | -0.03 | -4.29 | 0.67 | 0.72 | 0.65 | 34000 |
| 1734993600 | 0.7 | -0.09 | -11.39 | 0.8 | 0.83 | 0.65 | 27356 |
| 1734734400 | 0.79 | 0.02 | 2.60 | 0.8 | 0.8 | 0.79 | 4245 |
| 1734648000 | 0.77 | -0.03 | -3.75 | 0.72 | 0.8 | 0.65 | 29795 |
| 1734561600 | 0.8 | -0.07 | -8.05 | 0.84 | 0.84 | 0.8 | 11503 |
| 1734475200 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1734388800 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.8199999 | 26337 |
| 1734129600 | 0.88 | 0 | 0.00 | 0.88 | 0.89 | 0.87 | 32000 |
| 1734043200 | 0.88 | -0.02 | -2.22 | 0.89 | 0.89 | 0.88 | 19805 |
| 1733956800 | 0.9 | 0 | 0.00 | 0.9 | 0.92 | 0.87 | 13100 |
| 1733870400 | 0.9 | -0.03 | -3.23 | 0.895 | 0.9 | 0.895 | 13100 |
| 1733784000 | 0.93 | 0.04 | 4.49 | 0.95 | 0.95 | 0.88 | 36436 |
| 1733524800 | 0.89 | -0.01 | -1.11 | 0.9 | 0.92 | 0.88 | 16662 |
| 1733438400 | 0.9 | -0.02 | -2.17 | 0.925 | 0.95 | 0.9 | 32030 |
| 1733352000 | 0.92 | -0.06 | -6.12 | 0.92 | 0.97 | 0.91 | 32500 |
| 1733265600 | 0.98 | 0.08 | 8.89 | 0.9 | 0.98 | 0.9 | 51000 |
| 1733179200 | 0.9 | -0.01 | -1.10 | 0.93 | 0.95 | 0.87 | 10700 |
| 1732920000 | 0.91 | 0.01 | 1.11 | 0.95 | 0.95 | 0.85 | 57531 |
| 1732833600 | 0.9 | 0.02 | 2.27 | 0.9 | 0.95 | 0.88 | 10919 |
| 1732747200 | 0.88 | 0.03 | 3.53 | 0.9 | 0.94 | 0.85 | 72960 |
| 1732660800 | 0.85 | -0.02 | -2.30 | 0.83 | 1.11 | 0.83 | 30170 |
| 1732574400 | 0.87 | -0.03 | -3.33 | 0.8199999 | 0.89 | 0.8199999 | 13500 |
| 1732315200 | 0.9 | 0.0800001 | 9.76 | 1.01 | 1.01 | 0.85 | 10815 |
| 1732228800 | 0.8199999 | -0.03 | -3.53 | 0.83 | 0.85 | 0.81 | 20500 |
| 1732142400 | 0.85 | -0.02 | -2.30 | 0.83 | 0.87 | 0.83 | 35521 |
| 1732056000 | 0.87 | -0.1 | -10.31 | 0.94 | 0.94 | 0.81 | 28952 |
| 1731969600 | 0.97 | -0.05 | -4.90 | 1.02 | 1.15 | 0.96 | 51436 |
| 1731710400 | 1.02 | -0.13 | -11.30 | 1.18 | 1.29 | 1.02 | 37891 |
| 1731624000 | 1.15 | -0.7 | -37.84 | 1.68 | 1.68 | 0.9 | 108684 |
| 1731537600 | 1.85 | 0.06 | 3.35 | 1.66 | 1.86 | 1.66 | 14200 |
| 1731451200 | 1.79 | -0.06 | -3.24 | 1.76 | 1.8 | 1.62 | 20910 |
| 1731364800 | 1.85 | 0.11 | 6.32 | 1.75 | 1.85 | 1.75 | 29498 |
| 1731105600 | 1.74 | -0.11 | -5.95 | 1.76 | 1.79 | 1.74 | 17656 |
| 1731019200 | 1.85 | -0.03 | -1.60 | 1.84 | 1.85 | 1.84 | 470 |
| 1730932800 | 1.88 | 0.04 | 2.17 | 1.9 | 1.9 | 1.82 | 13825 |
| 1730846400 | 1.84 | 0.03 | 1.66 | 1.85 | 1.93 | 1.81 | 31100 |
| 1730760000 | 1.81 | -0.14 | -7.18 | 1.86 | 1.93 | 1.81 | 6894 |
| 1730497200 | 1.95 | 0.05 | 2.63 | 1.83 | 1.95 | 1.83 | 4087 |
| 1730410800 | 1.9 | 0 | 0.00 | 1.83 | 1.9 | 1.83 | 3846 |
| 1730324400 | 1.9 | 0 | 0.00 | 1.87 | 1.9 | 1.87 | 1100 |
| 1730238000 | 1.9 | 0 | 0.00 | 2.04 | 2.04 | 1.86 | 8843 |
| 1730151600 | 1.9 | 0.05 | 2.70 | 1.85 | 1.91 | 1.83 | 15960 |
| 1729892400 | 1.85 | -0.05 | -2.63 | 1.85 | 1.9 | 1.85 | 3189 |
| 1729806000 | 1.9 | 0.01 | 0.53 | 1.9 | 1.9 | 1.9 | 3062 |
| 1729719600 | 1.89 | -0.06 | -3.08 | 1.87 | 1.95 | 1.87 | 24630 |
| 1729633200 | 1.95 | -0.01 | -0.51 | 1.92 | 1.96 | 1.88 | 29100 |
| 1729546800 | 1.96 | -0.04 | -2.00 | 1.94 | 1.96 | 1.9 | 43517 |
| 1729287600 | 2 | 0.01 | 0.50 | 1.96 | 2 | 1.92 | 18702 |
| 1729201200 | 1.99 | 0.01 | 0.51 | 1.97 | 2.12 | 1.97 | 12117 |
| 1729114800 | 1.98 | 0 | 0.00 | 1.98 | 2.05 | 1.96 | 31000 |
| 1729028400 | 1.98 | -0.03 | -1.49 | 1.92 | 2.0099999 | 1.92 | 16779 |
| 1728682800 | 2.0099999 | 0.01 | 0.50 | 2 | 2.0099999 | 1.9 | 33902 |
| 1728596400 | 2 | 0.09 | 4.71 | 2 | 2.31 | 1.9 | 78056 |
| 1728510000 | 1.91 | -0.07 | -3.54 | 1.92 | 1.98 | 1.88 | 148185 |
| 1728423600 | 1.98 | -0.02 | -1.00 | 2.02 | 2.02 | 1.96 | 3358 |
| 1728337200 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.93 | 41413 |
| 1728078000 | 2.0099999 | 0.13 | 6.91 | 1.86 | 2.07 | 1.86 | 28400 |
| 1727991600 | 1.88 | -0.1 | -5.05 | 1.91 | 1.91 | 1.88 | 14689 |
| 1727905200 | 1.98 | 0.03 | 1.54 | 1.93 | 1.98 | 1.92 | 14147 |
| 1727818800 | 1.95 | -0.01 | -0.51 | 1.97 | 1.97 | 1.95 | 1405 |
| 1727732400 | 1.96 | -0.07 | -3.45 | 1.98 | 1.98 | 1.91 | 15808 |
| 1727473200 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.0299999 | 1.98 | 32314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
