Tidewater Renewables Ltd. (TSX:LCFS)
Canada · Delayed Price · Currency is CAD 4.330
+0.030 (0.70%)
At close: Jan 26, 2026
Tidewater Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 3.63 | 3.89 | 3.39 | 3.89 | 3.89 | 1.83% | 12,398 |
| Dec 2, 2025 | 3.94 | 3.95 | 3.81 | 3.82 | 3.82 | -2.80% | 20,700 |
| Dec 1, 2025 | 4.30 | 4.30 | 3.93 | 3.93 | 3.93 | 0.51% | 3,037 |
| Nov 28, 2025 | 3.87 | 4.01 | 3.84 | 3.91 | 3.91 | -1.01% | 7,902 |
| Nov 27, 2025 | 3.85 | 4.01 | 3.85 | 3.95 | 3.95 | 2.86% | 1,100 |
| Nov 26, 2025 | 3.86 | 4.10 | 3.84 | 3.84 | 3.84 | -4.00% | 16,835 |
| Nov 25, 2025 | 4.00 | 4.01 | 3.92 | 4.00 | 4.00 | -0.25% | 11,500 |
| Nov 24, 2025 | 4.15 | 4.20 | 4.01 | 4.01 | 4.01 | -0.74% | 7,900 |
| Nov 21, 2025 | 4.20 | 4.21 | 4.01 | 4.04 | 4.04 | -4.04% | 15,505 |
| Nov 20, 2025 | 4.23 | 4.23 | 4.20 | 4.21 | 4.21 | -0.24% | 5,940 |
| Nov 19, 2025 | 4.28 | 4.32 | 4.05 | 4.22 | 4.22 | 0.72% | 2,825 |
| Nov 18, 2025 | 3.87 | 4.27 | 3.87 | 4.19 | 4.19 | -1.41% | 11,601 |
| Nov 17, 2025 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | - | 12,373 |
| Nov 14, 2025 | 3.99 | 4.25 | 3.85 | 4.25 | 4.25 | 6.25% | 12,365 |
| Nov 13, 2025 | 4.40 | 4.40 | 3.92 | 4.00 | 4.00 | -8.88% | 23,251 |
| Nov 12, 2025 | 4.35 | 4.40 | 4.35 | 4.39 | 4.39 | 2.33% | 11,400 |