Tidewater Midstream and Infrastructure Ltd. (TSX:TWM)
Canada · Delayed Price · Currency is CAD 5.05
+0.22 (4.55%)
Dec 4, 2025, 3:49 PM EST
TSX:TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.65 | 4.94 | 4.65 | 4.83 | 4.83 | 1.05% | 23,297 |
| Dec 2, 2025 | 4.51 | 4.84 | 4.51 | 4.78 | 4.78 | -1.24% | 26,487 |
| Dec 1, 2025 | 4.78 | 4.90 | 4.56 | 4.84 | 4.84 | -0.21% | 39,256 |
| Nov 28, 2025 | 4.79 | 4.95 | 4.75 | 4.85 | 4.85 | 0.41% | 9,496 |
| Nov 27, 2025 | 4.77 | 4.96 | 4.77 | 4.83 | 4.83 | -2.23% | 31,820 |
| Nov 26, 2025 | 4.77 | 4.98 | 4.70 | 4.94 | 4.94 | - | 13,775 |
| Nov 25, 2025 | 5.32 | 5.32 | 4.65 | 4.94 | 4.94 | -1.00% | 26,715 |
| Nov 24, 2025 | 4.95 | 5.08 | 4.69 | 4.99 | 4.99 | -4.77% | 104,722 |
| Nov 21, 2025 | 5.04 | 5.35 | 4.68 | 5.24 | 5.24 | 4.80% | 53,998 |
| Nov 20, 2025 | 5.25 | 5.26 | 4.78 | 5.00 | 5.00 | -6.54% | 36,418 |
| Nov 19, 2025 | 5.17 | 5.43 | 5.16 | 5.35 | 5.35 | -0.74% | 15,272 |
| Nov 18, 2025 | 5.11 | 5.42 | 5.10 | 5.39 | 5.39 | -2.53% | 26,724 |
| Nov 17, 2025 | 4.49 | 5.53 | 4.49 | 5.53 | 5.53 | 2.60% | 65,053 |
| Nov 14, 2025 | 5.67 | 5.73 | 5.39 | 5.39 | 5.39 | -4.26% | 29,819 |
| Nov 13, 2025 | 5.97 | 5.97 | 5.33 | 5.63 | 5.63 | -6.01% | 13,583 |
| Nov 12, 2025 | 5.96 | 6.00 | 5.84 | 5.99 | 5.99 | -0.17% | 60,861 |
| Nov 11, 2025 | 6.00 | 6.00 | 5.91 | 6.00 | 6.00 | -0.17% | 6,300 |
| Nov 10, 2025 | 6.14 | 6.15 | 6.00 | 6.01 | 6.01 | -1.15% | 4,752 |
| Nov 7, 2025 | 5.90 | 6.11 | 5.90 | 6.08 | 6.08 | 1.67% | 13,320 |
| Nov 6, 2025 | 6.00 | 6.05 | 5.95 | 5.98 | 5.98 | -0.33% | 10,260 |
| Nov 5, 2025 | 5.96 | 6.00 | 5.91 | 6.00 | 6.00 | 0.50% | 7,906 |
| Nov 4, 2025 | 5.95 | 5.99 | 5.82 | 5.97 | 5.97 | - | 10,372 |
| Nov 3, 2025 | 6.00 | 6.00 | 5.82 | 5.97 | 5.97 | 0.51% | 20,244 |
| Oct 31, 2025 | 5.65 | 5.94 | 5.55 | 5.94 | 5.94 | 8.00% | 15,749 |
| Oct 30, 2025 | 5.73 | 5.73 | 5.50 | 5.50 | 5.50 | -4.35% | 11,098 |
| Oct 29, 2025 | 5.62 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 3,814 |
| Oct 28, 2025 | 5.61 | 5.68 | 5.55 | 5.60 | 5.60 | -0.36% | 10,402 |
| Oct 27, 2025 | 5.60 | 5.62 | 5.51 | 5.62 | 5.62 | 0.36% | 9,461 |
| Oct 24, 2025 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 10,923 |
| Oct 23, 2025 | 5.57 | 5.60 | 5.51 | 5.55 | 5.55 | -0.72% | 5,300 |
| Oct 22, 2025 | 5.53 | 5.66 | 5.53 | 5.59 | 5.59 | 1.45% | 2,550 |
| 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% | 22,250 |
| Oct 16, 2025 | 5.61 | 6.05 | 5.61 | 5.70 | 5.70 | 1.79% | 8,292 |
| Oct 15, 2025 | 6.00 | 6.08 | 5.36 | 5.60 | 5.60 | -7.89% | 34,883 |
| Oct 14, 2025 | 6.15 | 6.17 | 5.99 | 6.08 | 6.08 | 0.50% | 9,493 |
| 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% | 15,365 |
| 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% | 14,775 |
| Oct 1, 2025 | 6.18 | 6.18 | 6.14 | 6.14 | 6.14 | -0.65% | 6,086 |
| Sep 30, 2025 | 6.12 | 6.22 | 6.12 | 6.18 | 6.18 | 0.65% | 19,750 |
| Sep 29, 2025 | 6.19 | 6.20 | 6.07 | 6.14 | 6.14 | -0.65% | 14,967 |
| Sep 26, 2025 | 6.07 | 6.20 | 5.95 | 6.18 | 6.18 | 1.64% | 17,997 |
| 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% | 10,681 |