Tidewater Renewables Ltd. (TSX:LCFS)
Canada
· Delayed Price · Currency is CAD 2.700
+0.100 (3.85%)
May 21, 2025, 3:59 PM EDT
Tidewater Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 2.45 | 2.71 | 2.45 | 2.70 | 2.70 | 3.85% | 842 |
| May 20, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | - | 1,300 |
| May 16, 2025 | 2.61 | 2.62 | 2.60 | 2.60 | 2.60 | - | 3,700 |
| May 15, 2025 | 2.60 | 2.60 | 2.59 | 2.60 | 2.60 | -1.14% | 7,030 |
| May 14, 2025 | 2.46 | 2.70 | 2.46 | 2.63 | 2.63 | -1.87% | 34,115 |
| May 13, 2025 | 2.32 | 2.68 | 2.32 | 2.68 | 2.68 | -1.83% | 3,200 |
| May 12, 2025 | 2.71 | 2.73 | 2.47 | 2.73 | 2.73 | 5.00% | 800 |
| May 9, 2025 | 2.52 | 2.65 | 2.52 | 2.60 | 2.60 | - | 5,800 |
| May 8, 2025 | 2.49 | 2.69 | 2.40 | 2.60 | 2.60 | -1.89% | 8,112 |
| May 7, 2025 | 2.54 | 2.74 | 2.43 | 2.65 | 2.65 | -6.03% | 6,100 |
| May 6, 2025 | 2.40 | 2.89 | 2.13 | 2.82 | 2.82 | -6.62% | 101,000 |
| May 5, 2025 | 3.09 | 3.15 | 3.02 | 3.02 | 3.02 | -1.63% | 3,200 |
| May 2, 2025 | 3.03 | 3.10 | 2.97 | 3.07 | 3.07 | -0.97% | 7,700 |
| May 1, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -1.59% | 640 |
| Apr 30, 2025 | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | 1.61% | 920 |
| Apr 29, 2025 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 0.98% | 2,300 |
| Apr 28, 2025 | 3.17 | 3.17 | 3.01 | 3.07 | 3.07 | 2.68% | 5,600 |
| Apr 25, 2025 | 3.01 | 3.08 | 2.98 | 2.99 | 2.99 | -4.78% | 6,700 |
| Apr 24, 2025 | 2.96 | 3.14 | 2.96 | 3.14 | 3.14 | -3.38% | 800 |
| Apr 23, 2025 | 2.97 | 3.25 | 2.97 | 3.25 | 3.25 | 8.33% | 6,932 |
| Apr 22, 2025 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | 3.45% | 11,802 |
| Apr 21, 2025 | 2.90 | 2.91 | 2.90 | 2.90 | 2.90 | -3.97% | 3,000 |
| Apr 17, 2025 | 2.89 | 3.02 | 2.79 | 3.02 | 3.02 | 2.37% | 2,225 |
| Apr 16, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Apr 15, 2025 | 2.90 | 3.01 | 2.90 | 2.95 | 2.95 | 0.34% | 13,200 |
| Apr 14, 2025 | 3.17 | 3.17 | 2.90 | 2.94 | 2.94 | -3.61% | 10,105 |
| Apr 11, 2025 | 2.93 | 3.05 | 2.90 | 3.05 | 3.05 | 0.99% | 3,414 |
| Apr 10, 2025 | 2.82 | 3.02 | 2.82 | 3.02 | 3.02 | 4.86% | 1,300 |
| Apr 9, 2025 | 2.90 | 3.19 | 2.88 | 2.88 | 2.88 | -1.37% | 18,400 |
| Apr 8, 2025 | 3.07 | 3.07 | 2.88 | 2.92 | 2.92 | -2.99% | 16,801 |
| Apr 7, 2025 | 3.13 | 3.13 | 3.01 | 3.01 | 3.01 | -1.31% | 28,700 |
| Apr 4, 2025 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 0.99% | 9,000 |
| Apr 3, 2025 | 3.24 | 3.40 | 3.01 | 3.02 | 3.02 | -8.21% | 29,627 |
| Apr 2, 2025 | 2.97 | 3.29 | 2.95 | 3.29 | 3.29 | 8.58% | 50,100 |
| Apr 1, 2025 | 3.02 | 3.03 | 2.91 | 3.03 | 3.03 | -6.77% | 23,542 |
| Mar 31, 2025 | 2.82 | 3.25 | 2.82 | 3.25 | 3.25 | -2.69% | 25,700 |
| Mar 28, 2025 | 3.15 | 3.48 | 3.15 | 3.34 | 3.34 | 8.09% | 63,003 |
| Mar 27, 2025 | 2.43 | 3.29 | 2.43 | 3.09 | 3.09 | 28.22% | 300,416 |
| Mar 26, 2025 | 2.40 | 2.41 | 2.28 | 2.41 | 2.41 | -1.23% | 1,808 |
| Mar 25, 2025 | 2.39 | 2.48 | 2.23 | 2.44 | 2.44 | 3.39% | 12,100 |
| Mar 24, 2025 | 2.39 | 2.53 | 2.30 | 2.36 | 2.36 | 5.36% | 13,741 |
| Mar 21, 2025 | 2.13 | 2.35 | 2.13 | 2.24 | 2.24 | 2.28% | 8,800 |
| Mar 20, 2025 | 2.17 | 2.27 | 2.13 | 2.19 | 2.19 | - | 18,348 |
| Mar 19, 2025 | 2.22 | 2.28 | 2.11 | 2.19 | 2.19 | -1.79% | 18,102 |
| Mar 18, 2025 | 2.24 | 2.34 | 2.21 | 2.23 | 2.23 | -0.89% | 11,400 |
| Mar 17, 2025 | 2.34 | 2.39 | 2.21 | 2.25 | 2.25 | -3.43% | 42,400 |
| Mar 14, 2025 | 2.42 | 2.43 | 2.23 | 2.33 | 2.33 | 0.43% | 13,200 |
| Mar 13, 2025 | 2.37 | 2.58 | 2.21 | 2.32 | 2.32 | -6.45% | 64,700 |
| Mar 12, 2025 | 2.65 | 2.89 | 2.31 | 2.48 | 2.48 | -10.47% | 64,933 |
| Mar 11, 2025 | 3.00 | 3.00 | 2.66 | 2.77 | 2.77 | -5.46% | 47,800 |