Tidewater Renewables Ltd. (TSX:LCFS)
Canada · Delayed Price · Currency is CAD 6.27
+0.16 (2.62%)
Mar 12, 2026, 3:55 PM EST
Tidewater Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 6.26 | 6.26 | 5.90 | 6.00 | - | -1.80% | 4,338 |
| Mar 11, 2026 | 6.38 | 6.38 | 6.06 | 6.11 | 6.11 | -4.23% | 4,144 |
| Mar 10, 2026 | 6.38 | 6.38 | 6.29 | 6.38 | 6.38 | 0.47% | 2,501 |
| Mar 9, 2026 | 6.55 | 6.55 | 6.05 | 6.35 | 6.35 | -4.65% | 13,535 |
| Mar 6, 2026 | 6.69 | 6.91 | 6.50 | 6.66 | 6.66 | 3.74% | 5,536 |
| Mar 5, 2026 | 6.36 | 6.75 | 6.14 | 6.42 | 6.42 | -1.98% | 12,747 |
| Mar 4, 2026 | 6.32 | 6.89 | 6.32 | 6.55 | 6.55 | -2.09% | 4,394 |
| Mar 3, 2026 | 6.21 | 6.95 | 6.20 | 6.69 | 6.69 | 8.08% | 12,901 |
| Mar 2, 2026 | 5.22 | 6.19 | 5.22 | 6.19 | 6.19 | 4.92% | 9,345 |
| Feb 27, 2026 | 5.77 | 5.95 | 5.49 | 5.90 | 5.90 | 1.72% | 33,670 |
| Feb 26, 2026 | 5.66 | 5.80 | 5.20 | 5.80 | 5.80 | 3.57% | 14,545 |
| Feb 25, 2026 | 5.17 | 5.60 | 5.17 | 5.60 | 5.60 | 7.90% | 19,437 |
| Feb 24, 2026 | 4.73 | 5.19 | 4.73 | 5.19 | 5.19 | 9.96% | 11,123 |
| Feb 23, 2026 | 4.71 | 4.75 | 4.71 | 4.72 | 4.72 | 2.61% | 9,009 |
| Feb 20, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 4.31% | 2,025 |
| 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 |