Tidewater Midstream and Infrastructure Ltd. (TSX:TWM)
Canada
· Delayed Price · Currency is CAD 0.2700
0.00 (0.00%)
Apr 24, 2025, 3:59 PM EDT
TSX:TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 54,916 |
| 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 |
| Mar 6, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 782,600 |
| Mar 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 1,102,309 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | -6.38% | 833,948 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 17.50% | 1,271,214 |
| Feb 28, 2025 | 0.16 | 0.21 | 0.16 | 0.20 | 0.20 | 66.67% | 6,932,600 |
| Feb 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 669,720 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 689,801 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 645,337 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -12.12% | 784,600 |
| Feb 21, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 430,222 |
| Feb 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 68,300 |
| Feb 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,000 |
| Feb 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 671,100 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 642,700 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 185,511 |
| Feb 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 119,830 |