Tidewater Midstream and Infrastructure Ltd. (TSX:TWM)
0.2100
-0.0050 (-2.33%)
Jun 30, 2025, 4:00 PM EDT
TSX:TWM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 536,300 |
Jun 27, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 215,502 |
Jun 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 77,905 |
Jun 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 26,500 |
Jun 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 227,500 |
Jun 23, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 78,115 |
Jun 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 200,200 |
Jun 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 53,100 |
Jun 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 38,212 |
Jun 17, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 232,600 |
Jun 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 139,305 |
Jun 13, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 7.69% | 2,092,700 |
Jun 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 253,900 |
Jun 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 333,245 |
Jun 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 215,700 |
Jun 9, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 791,519 |
Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 231,500 |
Jun 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 53,906 |
Jun 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 82,500 |
Jun 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 247,300 |
Jun 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 56,424 |
May 30, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 519,800 |
May 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 31,511 |
May 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 230,400 |
May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 6,600 |
May 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 33,221 |
May 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 21,829 |
May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 70,500 |
May 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 36,009 |
May 20, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 17,406 |
May 16, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | - | 521,501 |
May 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 1,735,517 |
May 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 406,500 |
May 13, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 2,164,709 |
May 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 912,035 |
May 9, 2025 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | 2.38% | 1,127,400 |
May 8, 2025 | 0.28 | 0.28 | 0.17 | 0.21 | 0.21 | -26.32% | 4,274,300 |
May 7, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 146,500 |
May 6, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -9.68% | 671,900 |
May 5, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 175,727 |
May 2, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 10.91% | 589,539 |
May 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 37,929 |
Apr 30, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 394,900 |
Apr 29, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 228,400 |
Apr 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 253,100 |
Apr 25, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.85% | 190,736 |
Apr 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 133,119 |
Apr 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 18,506 |
Apr 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 99,800 |
Apr 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 25,147 |