Tidewater Renewables Ltd (LCFS)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.975609756098 | 2.05 | 2.17 | 1.8 | 21946 | 2.05641764 | CS |
| 4 | -0.37 | -15.4166666667 | 2.4 | 2.9 | 1.8 | 19952 | 2.2667878 | CS |
| 12 | -5.35 | -72.4932249322 | 7.38 | 9 | 1.8 | 17185 | 3.20187617 | CS |
| 26 | -5.1 | -71.5287517532 | 7.13 | 9 | 1.8 | 11587 | 4.61071136 | CS |
| 52 | -6.36 | -75.8045292014 | 8.39 | 9.2 | 1.8 | 9318 | 5.62047455 | CS |
| 156 | -12.73 | -86.2466124661 | 14.76 | 15.46 | 1.8 | 9665 | 9.90222706 | CS |
| 260 | -12.47 | -86 | 14.5 | 15.46 | 1.8 | 11829 | 10.95144523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723844400 | 2.85 | -0.92 | -24.40 | 2.5 | 3.24 | 2.45 | 122320 |
| 1723758000 | 3.77 | -5.15 | -57.74 | 7.8 | 7.8 | 3.61 | 152683 |
| 1723671600 | 8.92 | -0.07 | -0.78 | 9 | 9 | 8.8 | 2200 |
| 1723585200 | 8.99 | 0.19 | 2.16 | 8.75 | 8.99 | 8.4 | 11291 |
| 1723498800 | 8.8 | 0.14 | 1.62 | 8.8 | 8.8 | 8.78 | 355 |
| 1723239600 | 8.66 | -0.12 | -1.37 | 8.8 | 8.8 | 8.66 | 700 |
| 1723153200 | 8.78 | 0.03 | 0.34 | 8.85 | 8.95 | 8.4 | 3400 |
| 1723066800 | 8.75 | -0.04 | -0.46 | 8.9 | 8.95 | 8.75 | 900 |
| 1722980400 | 8.7899999 | -0.05 | -0.57 | 8.93 | 8.93 | 8.58 | 2822 |
| 1722634800 | 8.84 | 0.36 | 4.25 | 8.6 | 9 | 8.4 | 8980 |
| 1722548400 | 8.48 | -0.11 | -1.28 | 8.59 | 8.6 | 8.48 | 1300 |
| 1722462000 | 8.59 | 0.17 | 2.02 | 8.375 | 8.59 | 8.375 | 2925 |
| 1722375600 | 8.42 | 0.18 | 2.18 | 8.22 | 8.42 | 8.2 | 7380 |
| 1722289200 | 8.24 | 0.09 | 1.10 | 8.3 | 8.3 | 8.24 | 700 |
| 1722030000 | 8.15 | -0.14 | -1.69 | 8.22 | 8.25 | 8.15 | 800 |
| 1721943600 | 8.2899999 | 0.19 | 2.35 | 8.21 | 8.2899999 | 8.09 | 4473 |
| 1721857200 | 8.1 | 0 | 0.00 | 8.25 | 8.25 | 8.08 | 900 |
| 1721770800 | 8.1 | -0.06 | -0.74 | 8.24 | 8.24 | 8.08 | 1163 |
| 1721684400 | 8.16 | -0.06 | -0.73 | 8.25 | 8.25 | 8.16 | 2292 |
| 1721425200 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1721338800 | 8.22 | -0.03 | -0.36 | 8.25 | 8.25 | 8.22 | 2793 |
| 1721252400 | 8.25 | 0.3 | 3.77 | 7.95 | 8.25 | 7.95 | 3925 |
| 1721166000 | 7.95 | 0 | 0.00 | 7.93 | 7.99 | 7.91 | 6494 |
| 1721079600 | 7.95 | 0.2 | 2.58 | 8 | 8 | 7.83 | 1291 |
| 1720820400 | 7.75 | -0.16 | -2.02 | 8 | 8 | 7.75 | 442 |
| 1720734000 | 7.91 | 0.01 | 0.13 | 7.86 | 8 | 7.86 | 2030 |
| 1720647600 | 7.9 | 0.56 | 7.63 | 7.29 | 7.9 | 7.26 | 9031 |
| 1720561200 | 7.34 | 0.02 | 0.27 | 7.25 | 7.34 | 7.25 | 624 |
| 1720474800 | 7.32 | -0.08 | -1.08 | 7.49 | 7.49 | 7.32 | 1593 |
| 1720215600 | 7.4 | 0.2 | 2.78 | 7.38 | 7.4 | 7.38 | 999 |
| 1720129200 | 7.2 | -0.11 | -1.50 | 7.32 | 7.32 | 7.19 | 500 |
| 1720042800 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 25 |
| 1719956400 | 7.31 | -0.08 | -1.08 | 7.49 | 7.49 | 7.31 | 3588 |
| 1719610800 | 7.39 | 0.09 | 1.23 | 7.29 | 7.39 | 7.29 | 3500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
