Tidewater Midstream and Infrastructure Ltd. (TSX:TWM)
Canada · Delayed Price · Currency is CAD 17.34
+0.69 (4.14%)
Jun 1, 2026, 4:00 PM EST
TSX:TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 16.74 | 18.00 | 16.74 | 17.34 | 17.34 | 4.14% | 55,396 |
| May 29, 2026 | 16.55 | 16.92 | 16.49 | 16.65 | 16.65 | -0.54% | 40,406 |
| May 28, 2026 | 16.23 | 16.81 | 16.23 | 16.74 | 16.74 | 2.20% | 104,793 |
| May 27, 2026 | 17.00 | 17.05 | 16.21 | 16.38 | 16.38 | -3.42% | 42,485 |
| May 26, 2026 | 16.96 | 17.75 | 16.92 | 16.96 | 16.96 | - | 58,132 |
| May 25, 2026 | 16.56 | 17.30 | 16.42 | 16.96 | 16.96 | -4.07% | 69,161 |
| May 22, 2026 | 17.07 | 17.93 | 17.07 | 17.68 | 17.68 | 2.31% | 126,237 |
| May 21, 2026 | 17.48 | 17.58 | 16.88 | 17.28 | 17.28 | -1.20% | 151,685 |
| May 20, 2026 | 17.69 | 18.37 | 17.34 | 17.49 | 17.49 | -1.13% | 123,432 |
| May 19, 2026 | 17.20 | 18.00 | 17.20 | 17.69 | 17.69 | 3.27% | 97,674 |
| May 15, 2026 | 17.16 | 17.33 | 16.89 | 17.13 | 17.13 | -0.29% | 58,013 |
| May 14, 2026 | 16.35 | 17.32 | 16.26 | 17.18 | 17.18 | 4.95% | 139,202 |
| May 13, 2026 | 15.84 | 16.60 | 15.80 | 16.37 | 16.37 | 1.99% | 58,819 |
| May 12, 2026 | 16.16 | 16.50 | 15.88 | 16.05 | 16.05 | -2.61% | 63,048 |
| May 11, 2026 | 15.49 | 17.08 | 15.49 | 16.48 | 16.48 | 6.46% | 196,526 |
| May 8, 2026 | 15.22 | 15.93 | 14.53 | 15.48 | 15.48 | 3.06% | 248,734 |
| May 7, 2026 | 13.84 | 15.97 | 13.84 | 15.02 | 15.02 | 9.08% | 180,631 |
| May 6, 2026 | 14.31 | 14.31 | 13.45 | 13.77 | 13.77 | -3.50% | 78,670 |
| May 5, 2026 | 14.80 | 14.80 | 13.67 | 14.27 | 14.27 | -3.58% | 51,545 |
| May 4, 2026 | 14.86 | 15.00 | 14.60 | 14.80 | 14.80 | 1.44% | 57,131 |
| May 1, 2026 | 14.20 | 14.85 | 14.04 | 14.59 | 14.59 | 3.11% | 101,747 |
| Apr 30, 2026 | 13.81 | 14.32 | 13.71 | 14.15 | 14.15 | 3.89% | 134,330 |
| Apr 29, 2026 | 12.65 | 13.72 | 12.63 | 13.62 | 13.62 | 8.18% | 151,439 |
| Apr 28, 2026 | 12.18 | 12.66 | 11.92 | 12.59 | 12.59 | 3.45% | 45,574 |
| Apr 27, 2026 | 11.70 | 12.24 | 11.62 | 12.17 | 12.17 | 3.57% | 31,149 |
| Apr 24, 2026 | 11.57 | 11.98 | 11.57 | 11.75 | 11.75 | -0.09% | 12,101 |
| Apr 23, 2026 | 11.64 | 12.03 | 11.64 | 11.76 | 11.76 | -0.08% | 72,736 |
| Apr 22, 2026 | 11.74 | 11.94 | 11.67 | 11.77 | 11.77 | 0.34% | 47,003 |
| Apr 21, 2026 | 11.54 | 11.90 | 11.20 | 11.73 | 11.73 | - | 56,341 |
| Apr 20, 2026 | 11.13 | 11.96 | 11.05 | 11.73 | 11.73 | 7.22% | 72,871 |
| Apr 17, 2026 | 10.95 | 11.15 | 10.19 | 10.94 | 10.94 | -0.18% | 139,978 |
| Apr 16, 2026 | 10.85 | 11.30 | 10.49 | 10.96 | 10.96 | 1.48% | 71,592 |
| Apr 15, 2026 | 10.82 | 10.83 | 10.47 | 10.80 | 10.80 | -1.37% | 17,644 |
| Apr 14, 2026 | 10.84 | 10.95 | 10.52 | 10.95 | 10.95 | 1.20% | 35,714 |
| Apr 13, 2026 | 10.35 | 10.95 | 10.35 | 10.82 | 10.82 | 5.56% | 52,411 |
| Apr 10, 2026 | 10.48 | 10.68 | 10.23 | 10.25 | 10.25 | -0.58% | 105,671 |
| Apr 9, 2026 | 9.61 | 10.46 | 9.61 | 10.31 | 10.31 | 7.40% | 117,840 |
| Apr 8, 2026 | 9.52 | 9.70 | 9.00 | 9.60 | 9.60 | 1.05% | 37,237 |
| Apr 7, 2026 | 9.33 | 9.81 | 9.33 | 9.50 | 9.50 | 1.06% | 76,154 |
| Apr 6, 2026 | 9.10 | 9.48 | 9.00 | 9.40 | 9.40 | 3.30% | 50,019 |
| Apr 2, 2026 | 8.68 | 9.20 | 8.66 | 9.10 | 9.10 | 4.96% | 19,215 |
| Apr 1, 2026 | 8.87 | 9.00 | 8.39 | 8.67 | 8.67 | -2.25% | 25,291 |
| Mar 31, 2026 | 8.48 | 9.08 | 8.48 | 8.87 | 8.87 | 2.42% | 69,882 |
| Mar 30, 2026 | 8.75 | 8.75 | 8.32 | 8.66 | 8.66 | -3.78% | 91,664 |
| Mar 27, 2026 | 9.16 | 9.30 | 8.75 | 9.00 | 9.00 | -1.96% | 75,663 |
| Mar 26, 2026 | 8.20 | 9.40 | 8.20 | 9.18 | 9.18 | 9.55% | 44,476 |
| Mar 25, 2026 | 8.43 | 8.70 | 8.38 | 8.38 | 8.38 | -3.57% | 23,487 |
| Mar 24, 2026 | 8.03 | 8.91 | 8.00 | 8.69 | 8.69 | 7.95% | 43,823 |
| Mar 23, 2026 | 8.00 | 8.18 | 8.00 | 8.05 | 8.05 | 1.13% | 11,169 |
| Mar 20, 2026 | 8.09 | 8.17 | 7.65 | 7.96 | 7.96 | -1.61% | 13,212 |