Tidewater Midstream and Infrastructure Ltd. (TSX:TWM)
Canada · Delayed Price · Currency is CAD 6.00
+0.59 (10.91%)
Sep 12, 2025, 3:59 PM EDT
TSX:TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.40 | 5.90 | 5.40 | 5.90 | 5.90 | 9.06% | 24,236 |
| 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 |
| Aug 8, 2025 | 4.30 | 4.80 | 4.30 | 4.70 | 4.70 | 9.30% | 11,825 |
| Aug 7, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 10,660 |
| Aug 6, 2025 | 4.60 | 4.60 | 4.20 | 4.30 | 4.30 | -6.52% | 9,732 |
| Aug 5, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.60 | 2.22% | 22,845 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 15,040 |
| Jul 31, 2025 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 15,780 |
| Jul 30, 2025 | 4.50 | 4.60 | 4.40 | 4.60 | 4.60 | -2.13% | 6,125 |
| Jul 29, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 8,760 |
| Jul 28, 2025 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 2.17% | 4,855 |
| Jul 25, 2025 | 4.60 | 4.90 | 4.50 | 4.60 | 4.60 | 2.22% | 12,650 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -4.26% | 6,352 |
| Jul 23, 2025 | 4.60 | 4.70 | 4.40 | 4.70 | 4.70 | 2.17% | 4,245 |
| Jul 22, 2025 | 4.70 | 4.70 | 4.40 | 4.60 | 4.60 | - | 3,280 |
| Jul 21, 2025 | 4.40 | 4.80 | 4.40 | 4.60 | 4.60 | -2.13% | 7,521 |
| Jul 18, 2025 | 4.50 | 4.70 | 4.40 | 4.70 | 4.70 | 4.44% | 7,831 |
| Jul 17, 2025 | 4.40 | 4.60 | 4.20 | 4.50 | 4.50 | 2.27% | 9,126 |
| Jul 16, 2025 | 4.40 | 4.70 | 4.40 | 4.40 | 4.40 | -2.22% | 3,171 |
| Jul 15, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 6,845 |
| Jul 14, 2025 | 4.20 | 4.60 | 4.20 | 4.50 | 4.50 | 4.65% | 18,085 |
| Jul 11, 2025 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | - | 10,555 |
| Jul 10, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 2,055 |
| Jul 9, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | - | 965 |
| Jul 8, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 2,022 |
| Jul 7, 2025 | 4.40 | 4.50 | 4.00 | 4.20 | 4.20 | -4.55% | 10,527 |
| Jul 4, 2025 | 4.10 | 4.40 | 4.10 | 4.40 | 4.40 | 4.76% | 656 |
| Jul 3, 2025 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 4,057 |