Tidewater Midstream and Infrastructure Ltd. (TSX:TWM)
Canada
· Delayed Price · Currency is CAD 0.2000
+0.0100 (5.00%)
May 16, 2025, 4:00 PM EDT
TSX:TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 12.00% | 471,500 |
| Apr 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 57,008 |
| Apr 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 13,512 |
| Apr 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 25,100 |
| Apr 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 246,100 |
| Apr 10, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 156,618 |
| Apr 9, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 1.96% | 860,700 |
| Apr 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 344,418 |
| Apr 7, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.89% | 689,315 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | -3.64% | 1,116,000 |
| Apr 3, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -1.79% | 667,400 |
| Apr 2, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 684,900 |
| Apr 1, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -1.85% | 568,200 |
| Mar 31, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 1,480,500 |
| Mar 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 975,442 |
| Mar 27, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 13.64% | 1,829,100 |
| Mar 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 552,300 |
| Mar 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 197,330 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 447,140 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 467,300 |
| Mar 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 265,700 |
| Mar 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 80,508 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 363,192 |
| Mar 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 203,536 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 144,200 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 310,300 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 253,847 |
| Mar 11, 2025 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | 4.65% | 332,717 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -6.52% | 364,316 |
| Mar 7, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 4.55% | 716,205 |