Tidewater Renewables Ltd. (TSX:LCFS)
Canada · Delayed Price · Currency is CAD 4.410
-0.090 (-2.00%)
At close: Feb 19, 2026
Tidewater Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.50 | 4.56 | 4.41 | 4.41 | 4.41 | -2.00% | 8,300 |
| Feb 18, 2026 | 4.49 | 4.50 | 4.40 | 4.50 | 4.50 | 0.67% | 7,775 |
| Feb 17, 2026 | 4.59 | 4.59 | 4.47 | 4.47 | 4.47 | -0.45% | 606 |
| Feb 13, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 4.18% | 4,445 |
| Feb 12, 2026 | 4.15 | 4.31 | 4.14 | 4.31 | 4.31 | 1.41% | 1,306 |
| Feb 11, 2026 | 4.43 | 4.43 | 4.20 | 4.25 | 4.25 | -5.56% | 29,600 |
| Feb 10, 2026 | 4.54 | 4.70 | 4.50 | 4.50 | 4.50 | 1.93% | 13,536 |
| Feb 9, 2026 | 4.26 | 4.48 | 4.26 | 4.42 | 4.42 | 6.39% | 26,259 |
| Feb 6, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | -0.48% | 2,400 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.17 | 4.17 | 4.17 | -2.34% | 200 |
| Feb 4, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 5.96% | 1,400 |
| Feb 3, 2026 | 4.20 | 4.20 | 3.94 | 4.03 | 4.03 | -6.50% | 4,030 |
| Feb 2, 2026 | 4.25 | 4.33 | 4.25 | 4.31 | 4.31 | -2.05% | 3,091 |
| Jan 30, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | -1.79% | 857 |
| Jan 29, 2026 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 4.67% | 1,926 |
| Jan 27, 2026 | 4.27 | 4.28 | 4.26 | 4.28 | 4.28 | -1.15% | 821 |
| Jan 26, 2026 | 4.20 | 4.45 | 4.20 | 4.33 | 4.33 | 0.70% | 9,928 |
| Jan 23, 2026 | 4.44 | 4.44 | 4.28 | 4.30 | 4.30 | -1.60% | 2,601 |
| Jan 22, 2026 | 4.33 | 4.37 | 4.17 | 4.37 | 4.37 | -1.58% | 4,493 |
| Jan 21, 2026 | 4.41 | 4.44 | 4.30 | 4.44 | 4.44 | -1.11% | 3,310 |
| Jan 20, 2026 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | -1.32% | 8,115 |
| Jan 19, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 4.12% | 2,278 |
| Jan 16, 2026 | 4.30 | 4.40 | 4.22 | 4.37 | 4.37 | 1.63% | 5,359 |
| Jan 15, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | - | 3,900 |
| Jan 14, 2026 | 4.34 | 4.34 | 4.25 | 4.30 | 4.30 | -0.69% | 3,225 |
| Jan 13, 2026 | 4.24 | 4.33 | 4.24 | 4.33 | 4.33 | 1.88% | 11,363 |
| Jan 12, 2026 | 4.38 | 4.38 | 4.24 | 4.25 | 4.25 | - | 29,533 |
| Jan 9, 2026 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 3.91% | 305 |
| Jan 8, 2026 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | 0.25% | 664 |
| Jan 7, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.74% | 2,011 |
| Jan 5, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -4.71% | 1,093 |
| Jan 2, 2026 | 4.33 | 4.33 | 4.25 | 4.25 | 4.25 | - | 1,186 |
| Dec 31, 2025 | 4.12 | 4.25 | 4.01 | 4.25 | 4.25 | 6.78% | 9,703 |
| Dec 30, 2025 | 3.86 | 3.98 | 3.85 | 3.98 | 3.98 | 1.79% | 1,213 |
| Dec 29, 2025 | 4.00 | 4.19 | 3.91 | 3.91 | 3.91 | -3.69% | 1,900 |
| Dec 24, 2025 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | - | 6,600 |
| Dec 23, 2025 | 4.19 | 4.19 | 3.89 | 4.06 | 4.06 | 0.25% | 28,298 |
| Dec 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 1,230 |
| Dec 19, 2025 | 3.96 | 4.00 | 3.93 | 4.00 | 4.00 | 2.04% | 804 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 5,510 |
| Dec 17, 2025 | 3.93 | 4.01 | 3.93 | 4.00 | 4.00 | - | 4,859 |
| Dec 16, 2025 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | -1.48% | 8,280 |
| Dec 15, 2025 | 4.01 | 4.09 | 3.98 | 4.06 | 4.06 | 2.01% | 5,000 |
| Dec 12, 2025 | 4.14 | 4.14 | 3.98 | 3.98 | 3.98 | -5.69% | 3,915 |
| Dec 11, 2025 | 4.11 | 4.22 | 4.01 | 4.22 | 4.22 | -0.24% | 800 |
| Dec 10, 2025 | 3.87 | 4.29 | 3.87 | 4.23 | 4.23 | -0.94% | 16,313 |
| Dec 9, 2025 | 4.34 | 4.35 | 4.05 | 4.27 | 4.27 | -1.84% | 18,490 |
| Dec 8, 2025 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | 2.35% | 1,632 |
| Dec 5, 2025 | 4.11 | 4.39 | 4.11 | 4.25 | 4.25 | 4.17% | 13,300 |
| Dec 4, 2025 | 4.02 | 4.08 | 4.01 | 4.08 | 4.08 | 4.88% | 6,650 |