Tidewater Renewables Ltd (LCFS)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 10.1694915254 | 2.95 | 3.25 | 2.8 | 4257 | 2.98499442 | CS |
| 4 | 0.85 | 35.4166666667 | 2.4 | 3.48 | 2.28 | 32209 | 3.10700041 | CS |
| 12 | 2.47 | 316.666666667 | 0.78 | 3.58 | 0.58 | 55115 | 2.13070321 | CS |
| 26 | 1.38 | 73.7967914439 | 1.87 | 3.58 | 0.58 | 39397 | 1.72490611 | CS |
| 52 | -3.97 | -54.9861495845 | 7.22 | 9 | 0.58 | 27306 | 2.2842659 | CS |
| 156 | -9.46 | -74.4295830055 | 12.71 | 14.27 | 0.58 | 13888 | 4.72462077 | CS |
| 260 | -11.25 | -77.5862068966 | 14.5 | 15.46 | 0.58 | 15815 | 7.4923551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745358000 | 3 | 0.1 | 3.45 | 2.91 | 3 | 2.91 | 11802 |
| 1745271600 | 2.9 | -0.12 | -3.97 | 2.9 | 2.9 | 2.9 | 3000 |
| 1744926000 | 3.02 | 0.07 | 2.37 | 2.89 | 3.02 | 2.8 | 2225 |
| 1744839600 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1744753200 | 2.95 | 0.01 | 0.34 | 2.9 | 2.95 | 2.9 | 13200 |
| 1744666800 | 2.94 | -0.11 | -3.61 | 3.17 | 3.17 | 2.9 | 10105 |
| 1744407600 | 3.05 | 0.03 | 0.99 | 2.93 | 3.05 | 2.9 | 3414 |
| 1744321200 | 3.02 | 0.14 | 4.86 | 2.82 | 3.02 | 2.82 | 1298 |
| 1744234800 | 2.88 | -0.04 | -1.37 | 2.9 | 3.19 | 2.88 | 18367 |
| 1744148400 | 2.92 | -0.09 | -2.99 | 3.07 | 3.07 | 2.88 | 16801 |
| 1744062000 | 3.0099999 | -0.04 | -1.31 | 3.13 | 3.13 | 3.0099999 | 28686 |
| 1743802800 | 3.05 | 0.03 | 0.99 | 3.02 | 3.05 | 3.0099999 | 8976 |
| 1743716400 | 3.02 | -0.27 | -8.21 | 3.24 | 3.4 | 3.0099999 | 29627 |
| 1743630000 | 3.29 | 0.26 | 8.58 | 2.97 | 3.29 | 2.95 | 50056 |
| 1743543600 | 3.0299999 | -0.22 | -6.77 | 3.02 | 3.0299999 | 2.91 | 23542 |
| 1743457200 | 3.25 | -0.09 | -2.69 | 2.82 | 3.25 | 2.82 | 25650 |
| 1743198000 | 3.34 | 0.25 | 8.09 | 3.15 | 3.48 | 3.15 | 63003 |
| 1743111600 | 3.09 | 0.68 | 28.22 | 2.43 | 3.29 | 2.43 | 300416 |
| 1743025200 | 2.41 | -0.03 | -1.23 | 2.4 | 2.41 | 2.2799999 | 1808 |
| 1742938800 | 2.44 | 0.08 | 3.39 | 2.39 | 2.48 | 2.23 | 12066 |
| 1742852400 | 2.36 | 0.12 | 5.36 | 2.39 | 2.5299999 | 2.3 | 13741 |
| 1742593200 | 2.24 | 0.05 | 2.28 | 2.13 | 2.35 | 2.13 | 8800 |
| 1742506800 | 2.19 | 0 | 0.00 | 2.17 | 2.27 | 2.13 | 18348 |
| 1742420400 | 2.19 | -0.04 | -1.79 | 2.22 | 2.2599999 | 2.11 | 18102 |
| 1742334000 | 2.23 | -0.02 | -0.89 | 2.24 | 2.34 | 2.21 | 11384 |
| 1742247600 | 2.25 | -0.08 | -3.43 | 2.34 | 2.39 | 2.21 | 42386 |
| 1741988400 | 2.33 | 0.01 | 0.43 | 2.42 | 2.43 | 2.2799999 | 13174 |
| 1741902000 | 2.32 | -0.16 | -6.45 | 2.37 | 2.58 | 2.21 | 64692 |
| 1741815600 | 2.48 | -0.29 | -10.47 | 2.65 | 2.89 | 2.31 | 64933 |
| 1741729200 | 2.77 | -0.16 | -5.46 | 3 | 3 | 2.7 | 47767 |
| 1741642800 | 2.93 | 0.09 | 3.17 | 3.06 | 3.58 | 2.9 | 145639 |
| 1741387200 | 2.84 | 0.53 | 22.94 | 2.37 | 2.85 | 2.25 | 116656 |
| 1741300800 | 2.31 | 0.41 | 21.58 | 2.08 | 2.31 | 1.94 | 94798 |
| 1741214400 | 1.9 | -0.28 | -12.84 | 2.37 | 2.37 | 1.78 | 87407 |
| 1741128000 | 2.18 | -0.08 | -3.54 | 2.4 | 2.44 | 1.83 | 105731 |
| 1741041600 | 2.2599999 | 0.63 | 38.65 | 2 | 2.5 | 1.9 | 392545 |
| 1740782400 | 1.6299999 | 1 | 158.73 | 0.87 | 1.8 | 0.87 | 1042564 |
| 1740696000 | 0.63 | -0.01 | -1.56 | 0.65 | 0.65 | 0.58 | 34838 |
| 1740609600 | 0.64 | -0.03 | -4.48 | 0.67 | 0.67 | 0.64 | 3500 |
| 1740523200 | 0.67 | 0.06 | 9.84 | 0.67 | 0.67 | 0.67 | 700 |
| 1740436800 | 0.61 | -0.06 | -8.96 | 0.61 | 0.61 | 0.61 | 3200 |
| 1740177600 | 0.67 | -0.02 | -2.90 | 0.61 | 0.67 | 0.61 | 2290 |
| 1740091200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 34 |
| 1740004800 | 0.6899999 | 0.0399999 | 6.15 | 0.61 | 0.6899999 | 0.61 | 4880 |
| 1739918400 | 0.65 | 0.04 | 6.56 | 0.64 | 0.67 | 0.6 | 43462 |
| 1739572800 | 0.61 | -0.15 | -19.74 | 0.75 | 0.75 | 0.6 | 77667 |
| 1739486400 | 0.76 | 0.01 | 1.33 | 0.6899999 | 0.76 | 0.67 | 7638 |
| 1739400000 | 0.75 | 0.02 | 2.74 | 0.71 | 0.75 | 0.66 | 12870 |
| 1739313600 | 0.73 | 0.03 | 4.29 | 0.71 | 0.75 | 0.71 | 12210 |
| 1739227200 | 0.7 | -0.08 | -10.26 | 0.72 | 0.76 | 0.6899999 | 16553 |
| 1738968000 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 2118 |
| 1738881600 | 0.78 | -0.02 | -2.50 | 0.79 | 0.79 | 0.78 | 3500 |
| 1738795200 | 0.8 | 0.05 | 6.67 | 0.79 | 0.8 | 0.75 | 5360 |
| 1738708800 | 0.75 | -0.05 | -6.25 | 0.75 | 0.8 | 0.75 | 5502 |
| 1738622400 | 0.8 | 0.02 | 2.56 | 0.78 | 0.8 | 0.64 | 31500 |
| 1738363200 | 0.78 | 0.01 | 1.30 | 0.78 | 0.8 | 0.77 | 3500 |
| 1738276800 | 0.77 | 0.02 | 2.67 | 0.77 | 0.77 | 0.77 | 3000 |
| 1738190400 | 0.75 | -0.02 | -2.60 | 0.78 | 0.79 | 0.75 | 9666 |
| 1738104000 | 0.77 | -0.01 | -1.28 | 0.72 | 0.78 | 0.71 | 4000 |
| 1738017600 | 0.78 | 0 | 0.00 | 0.8 | 0.8 | 0.78 | 18305 |
| 1737758400 | 0.78 | 0.02 | 2.63 | 0.79 | 0.79 | 0.75 | 6544 |
| 1737672000 | 0.76 | 0.08 | 11.76 | 0.76 | 0.77 | 0.76 | 12700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
