Tidewater Renewables Ltd (LCFS)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -50.5681818182 | 1.76 | 1.86 | 0.81 | 46624 | 1.18919891 | CS |
| 4 | -1.05 | -54.6875 | 1.92 | 2.04 | 0.81 | 21319 | 1.4976946 | CS |
| 12 | -1.58 | -64.4897959184 | 2.45 | 2.9 | 0.81 | 24066 | 1.92855494 | CS |
| 26 | -7.13 | -89.125 | 8 | 9 | 0.81 | 16057 | 2.76654327 | CS |
| 52 | -6.59 | -88.3378016086 | 7.46 | 9.2 | 0.81 | 11697 | 4.20419135 | CS |
| 156 | -14.13 | -94.2 | 15 | 15.32 | 0.81 | 9839 | 8.36741933 | CS |
| 260 | -13.63 | -94 | 14.5 | 15.46 | 0.81 | 12313 | 10.08728519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727386800 | 2.05 | 0 | 0.00 | 2 | 2.06 | 2 | 10210 |
| 1727300400 | 2.05 | -0.05 | -2.38 | 2.09 | 2.09 | 2.02 | 7200 |
| 1727214000 | 2.1 | -0.01 | -0.47 | 2.11 | 2.17 | 2.05 | 11310 |
| 1727127600 | 2.11 | 0.1 | 4.98 | 2.05 | 2.11 | 1.86 | 33792 |
| 1726868400 | 2.0099999 | -0.03 | -1.47 | 2.05 | 2.05 | 1.8 | 47220 |
| 1726782000 | 2.04 | -0.12 | -5.56 | 2.18 | 2.18 | 2.0299999 | 26549 |
| 1726695600 | 2.16 | 0.03 | 1.41 | 2.18 | 2.2 | 2.0299999 | 55522 |
| 1726609200 | 2.13 | -0.2 | -8.58 | 2.36 | 2.37 | 2.13 | 29150 |
| 1726522800 | 2.33 | -0.3 | -11.41 | 2.5099999 | 2.72 | 2.33 | 15552 |
| 1726263600 | 2.63 | -0.06 | -2.23 | 2.75 | 2.85 | 2.55 | 10736 |
| 1726177200 | 2.69 | -0.21 | -7.24 | 2.8 | 2.8 | 2.57 | 10112 |
| 1726090800 | 2.9 | 0.31 | 11.97 | 2.64 | 2.9 | 2.64 | 1137 |
| 1726004400 | 2.59 | -0.16 | -5.82 | 2.6 | 2.61 | 2.55 | 3641 |
| 1725918000 | 2.75 | 0.12 | 4.56 | 2.52 | 2.75 | 2.52 | 15540 |
| 1725658800 | 2.63 | 0.01 | 0.38 | 2.57 | 2.63 | 2.56 | 1061 |
| 1725572400 | 2.62 | 0.12 | 4.80 | 2.39 | 2.66 | 2.39 | 12137 |
| 1725486000 | 2.5 | -0.01 | -0.40 | 2.31 | 2.5099999 | 2.31 | 4411 |
| 1725399600 | 2.5099999 | 0.04 | 1.62 | 2.36 | 2.5099999 | 2.33 | 55300 |
| 1725054000 | 2.47 | 0.08 | 3.35 | 2.4 | 2.49 | 2.31 | 12204 |
| 1724967600 | 2.39 | -0.01 | -0.42 | 2.5 | 2.5 | 2.39 | 17412 |
| 1724881200 | 2.4 | -0.1 | -4.00 | 2.5 | 2.56 | 2.38 | 6516 |
| 1724794800 | 2.5 | -0.22 | -8.09 | 2.45 | 2.55 | 2.42 | 48932 |
| 1724708400 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1724449200 | 2.72 | 0.01 | 0.37 | 2.7 | 2.73 | 2.61 | 7691 |
| 1724362800 | 2.71 | -0.01 | -0.37 | 2.72 | 2.72 | 2.6 | 9166 |
| 1724276400 | 2.72 | -0.14 | -4.90 | 2.92 | 2.92 | 2.7 | 11957 |
| 1724190000 | 2.86 | 0.01 | 0.35 | 2.94 | 2.94 | 2.73 | 19724 |
| 1724103600 | 2.85 | 0 | 0.00 | 2.85 | 2.99 | 2.8 | 81114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
