Tidewater Midstream and Infrastructure Ltd. (TSX:TWM)
Canada · Delayed Price · Currency is CAD 5.51
-0.03 (-0.54%)
Oct 21, 2025, 3:59 PM EDT
TSX:TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.73 | 5.80 | 5.51 | 5.51 | 5.51 | -0.54% | 7,450 |
| Oct 20, 2025 | 5.52 | 5.76 | 5.52 | 5.54 | 5.54 | -3.48% | 11,124 |
| Oct 17, 2025 | 5.71 | 5.88 | 5.67 | 5.74 | 5.74 | 0.70% | 22,300 |
| Oct 16, 2025 | 5.61 | 6.05 | 5.61 | 5.70 | 5.70 | 1.79% | 8,300 |
| Oct 15, 2025 | 6.00 | 6.08 | 5.36 | 5.60 | 5.60 | -7.89% | 34,900 |
| Oct 14, 2025 | 6.15 | 6.17 | 5.99 | 6.08 | 6.08 | 0.50% | 9,500 |
| Oct 10, 2025 | 6.03 | 6.05 | 5.99 | 6.05 | 6.05 | 0.17% | 1,633 |
| Oct 9, 2025 | 6.02 | 6.05 | 6.01 | 6.04 | 6.04 | 0.50% | 14,746 |
| Oct 8, 2025 | 6.01 | 6.11 | 6.01 | 6.01 | 6.01 | 2.21% | 14,700 |
| Oct 7, 2025 | 6.12 | 6.21 | 5.88 | 5.88 | 5.88 | -5.31% | 15,400 |
| Oct 6, 2025 | 6.27 | 6.30 | 6.21 | 6.21 | 6.21 | -0.96% | 16,210 |
| Oct 3, 2025 | 6.19 | 6.29 | 6.14 | 6.27 | 6.27 | 1.79% | 20,420 |
| Oct 2, 2025 | 6.14 | 6.21 | 6.14 | 6.16 | 6.16 | 0.33% | 14,800 |
| Oct 1, 2025 | 6.18 | 6.18 | 6.14 | 6.14 | 6.14 | -0.65% | 6,100 |
| Sep 30, 2025 | 6.12 | 6.22 | 6.12 | 6.18 | 6.18 | 0.65% | 19,800 |
| Sep 29, 2025 | 6.19 | 6.20 | 6.07 | 6.14 | 6.14 | -0.65% | 15,000 |
| Sep 26, 2025 | 6.07 | 6.20 | 5.95 | 6.18 | 6.18 | 1.64% | 18,000 |
| Sep 25, 2025 | 6.11 | 6.15 | 6.03 | 6.08 | 6.08 | -1.78% | 18,100 |
| Sep 24, 2025 | 5.92 | 6.20 | 5.92 | 6.19 | 6.19 | 1.81% | 10,700 |
| Sep 23, 2025 | 6.26 | 6.35 | 5.91 | 6.08 | 6.08 | -5.30% | 16,832 |
| Sep 22, 2025 | 5.76 | 6.42 | 5.76 | 6.42 | 6.42 | 7.00% | 27,835 |
| Sep 19, 2025 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 2.74% | 6,325 |
| Sep 18, 2025 | 5.87 | 5.87 | 5.71 | 5.84 | 5.84 | -2.18% | 4,510 |
| Sep 17, 2025 | 5.86 | 5.98 | 5.85 | 5.97 | 5.97 | 3.29% | 10,200 |
| Sep 16, 2025 | 5.71 | 5.94 | 5.71 | 5.78 | 5.78 | -3.51% | 4,800 |
| Sep 15, 2025 | 5.96 | 5.99 | 5.61 | 5.99 | 5.99 | -0.17% | 25,312 |
| Sep 12, 2025 | 5.40 | 6.00 | 5.40 | 6.00 | 6.00 | 10.91% | 31,536 |
| Sep 11, 2025 | 5.13 | 5.49 | 5.13 | 5.41 | 5.41 | 0.56% | 31,438 |
| Sep 10, 2025 | 4.94 | 5.47 | 4.94 | 5.38 | 5.38 | 6.32% | 98,809 |
| Sep 9, 2025 | 4.71 | 5.09 | 4.63 | 5.06 | 5.06 | 7.20% | 90,325 |
| Sep 8, 2025 | 4.60 | 4.74 | 4.59 | 4.72 | 4.72 | 4.89% | 64,419 |
| Sep 5, 2025 | 4.01 | 4.69 | 4.00 | 4.50 | 4.50 | 2.51% | 94,413 |
| Sep 4, 2025 | 4.51 | 4.60 | 4.39 | 4.39 | 4.39 | -5.39% | 31,000 |
| Sep 3, 2025 | 4.71 | 4.74 | 4.44 | 4.64 | 4.64 | -4.72% | 9,600 |
| Sep 2, 2025 | 5.00 | 5.00 | 4.47 | 4.87 | 4.87 | 5.87% | 26,900 |
| Aug 29, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 89,100 |
| Aug 28, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | - | 248,919 |
| Aug 27, 2025 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | 2.22% | 29,082 |
| Aug 26, 2025 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 2.27% | 1,146 |
| Aug 25, 2025 | 4.60 | 4.70 | 4.40 | 4.40 | 4.40 | - | 28,885 |
| Aug 22, 2025 | 4.20 | 4.60 | 4.20 | 4.40 | 4.40 | 2.33% | 45,255 |
| Aug 21, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 6,955 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 19,195 |
| Aug 19, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 5,320 |
| Aug 18, 2025 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | -2.27% | 38,015 |
| Aug 15, 2025 | 4.60 | 4.60 | 4.20 | 4.40 | 4.40 | -4.35% | 22,705 |
| Aug 14, 2025 | 4.50 | 4.60 | 4.40 | 4.60 | 4.60 | -2.13% | 13,735 |
| Aug 13, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | - | 310 |
| Aug 12, 2025 | 4.60 | 4.70 | 4.50 | 4.70 | 4.70 | 2.17% | 950 |
| Aug 11, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | -2.13% | 1,045 |