Skip to main content
Tidewater Midstream and Infrastructure Ltd. (TSX:TWM)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
-0.015 (-10.34%)
Feb 25, 2025, 11:55 AM EST

TSX:TWM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20250.140.140.130.130.13-10.34%266,837
Feb 24, 20250.170.170.140.150.15-12.12%784,552
Feb 21, 20250.160.170.150.170.173.13%430,222
Feb 20, 20250.160.160.160.160.16-68,300
Feb 19, 20250.160.160.160.160.16-42,000
Feb 18, 20250.160.170.160.160.16-3.03%671,100
Feb 14, 20250.180.180.170.170.17-5.71%642,700
Feb 13, 20250.180.180.180.180.18-5.41%185,511
Feb 12, 20250.180.190.180.190.19-119,830
Feb 11, 20250.190.190.180.190.19-262,538
Feb 10, 20250.200.200.190.190.19-5.13%178,016
Feb 7, 20250.190.200.190.200.20-410,339
Feb 6, 20250.200.200.200.200.20-2.50%80,900
Feb 5, 20250.190.200.190.200.20-146,241
Feb 4, 20250.210.210.200.200.202.56%203,200
Feb 3, 20250.200.210.190.200.20-2.50%477,600
Jan 31, 20250.200.200.200.200.202.56%137,900
Jan 30, 20250.190.200.190.200.202.63%129,900
Jan 29, 20250.190.200.190.190.19-1.30%293,817
Jan 28, 20250.200.200.190.190.19-3.75%470,800
Jan 27, 20250.210.210.190.200.205.26%884,000
Jan 24, 20250.200.210.190.190.19-1,744,700
Jan 23, 20250.180.200.180.190.198.57%973,900
Jan 22, 20250.180.180.170.180.18-651,233
Jan 21, 20250.170.180.170.180.182.94%427,400
Jan 20, 20250.170.180.170.170.173.03%370,931
Jan 17, 20250.170.170.170.170.17-337,436
Jan 16, 20250.170.170.160.170.173.13%237,800
Jan 15, 20250.160.170.160.160.163.23%260,823
Jan 14, 20250.160.160.160.160.16-3.13%36,933
Jan 13, 20250.180.180.160.160.16-5.88%518,141
Jan 10, 20250.150.170.150.170.1713.33%1,010,709
Jan 9, 20250.160.160.150.150.15-83,800
Jan 8, 20250.160.160.150.150.15-768,241
Jan 7, 20250.160.160.150.150.15-318,100
Jan 6, 20250.150.160.140.150.15-727,200
Jan 3, 20250.170.170.150.150.15-11.76%541,500
Jan 2, 20250.150.180.150.170.1713.33%870,800
Dec 31, 20240.130.160.130.150.1515.38%2,012,507
Dec 30, 20240.130.140.120.130.13-3,937,533
Dec 27, 20240.130.130.120.130.13-3,269,600
Dec 24, 20240.140.140.120.130.13-2,481,700
Dec 23, 20240.130.130.120.130.134.00%943,739
Dec 20, 20240.120.130.120.130.138.70%10,909,200
Dec 19, 20240.110.120.110.120.12-3,016,727
Dec 18, 20240.110.130.110.120.12-3,374,800
Dec 17, 20240.120.120.110.120.12-2,749,200
Dec 16, 20240.130.130.110.120.12-4.17%4,131,100
Dec 13, 20240.130.130.120.120.12-4.00%2,270,142
Dec 12, 20240.130.140.130.130.13-3.85%835,600
Dec 11, 20240.130.130.130.130.134.00%1,700,700
Dec 10, 20240.130.130.130.130.13-7.41%1,528,319
Dec 9, 20240.130.140.130.140.14-1,649,937
Dec 6, 20240.130.140.130.140.143.85%138,300
Dec 5, 20240.130.140.130.130.13-3.70%1,005,207
Dec 4, 20240.140.140.130.140.14-1,522,100
Dec 3, 20240.140.140.130.140.14-1,275,341
Dec 2, 20240.140.140.130.140.14-3.57%573,217
Nov 29, 20240.140.150.130.140.14-1,016,900
Nov 28, 20240.140.140.130.140.143.70%241,200
Nov 27, 20240.130.140.130.140.14-1,203,009
Nov 26, 20240.140.140.130.140.14-3.57%2,090,700
Nov 25, 20240.130.150.130.140.147.69%1,371,017
Nov 22, 20240.130.130.130.130.134.00%1,438,600
Nov 21, 20240.130.140.120.130.13-3.85%911,600
Nov 20, 20240.130.130.130.130.13-1,203,730
Nov 19, 20240.130.140.130.130.13-3.70%1,464,000
Nov 18, 20240.140.140.130.140.143.85%1,648,634
Nov 15, 20240.130.140.120.130.134.00%5,239,200
Nov 14, 20240.220.230.120.130.13-45.65%14,963,143
Nov 13, 20240.230.240.220.230.232.22%2,610,113
Nov 12, 20240.230.230.220.230.23-1,986,400
Nov 11, 20240.240.240.210.230.232.27%2,636,700
Nov 8, 20240.220.230.210.220.22-2,881,121
Nov 7, 20240.210.220.210.220.222.33%823,621
Nov 6, 20240.230.230.210.220.22-4.44%2,900,212
Nov 5, 20240.250.250.220.230.23-11.76%6,375,900
Nov 4, 20240.290.290.240.260.26-12.07%6,845,400
Nov 1, 20240.290.300.290.290.29-845,400
Oct 31, 20240.300.300.290.290.29-195,600
Oct 30, 20240.300.300.290.290.29-3.33%818,137
Oct 29, 20240.300.310.300.300.303.45%1,166,300
Oct 28, 20240.300.300.290.290.29-413,441
Oct 25, 20240.300.300.290.290.29-1.69%354,003
Oct 24, 20240.320.320.300.300.30-7.81%3,472,943
Oct 23, 20240.330.330.320.320.32-1.54%478,400
Oct 22, 20240.320.330.320.330.331.56%194,808
Oct 21, 20240.340.350.320.320.32-7.25%692,427
Oct 18, 20240.330.350.330.350.352.99%355,810
Oct 17, 20240.340.340.330.340.341.52%253,235
Oct 16, 20240.290.340.290.330.3313.79%713,300
Oct 15, 20240.290.300.290.290.291.75%150,505
Oct 11, 20240.280.310.280.290.295.56%1,296,948
Oct 10, 20240.280.290.270.270.27-1.82%1,079,700
Oct 9, 20240.280.290.270.280.28-5.17%1,324,800
Oct 8, 20240.270.290.270.290.297.41%335,300
Oct 7, 20240.280.290.270.270.27-1.82%596,400
Oct 4, 20240.280.290.270.280.28-1.79%1,214,300
Oct 3, 20240.270.280.260.280.281.82%1,962,400
Oct 2, 20240.280.280.270.280.28-1.79%935,300