Tidewater Renewables Ltd. (LCFS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 7.91 | 8.06 | 7.70 | 7.90 | 7.90 | 13,300 |
| May 09, 2024 | 7.87 | 7.95 | 7.65 | 7.95 | 7.95 | 16,600 |
| May 08, 2024 | 7.50 | 7.58 | 7.01 | 7.52 | 7.52 | 26,700 |
| May 07, 2024 | 7.52 | 7.52 | 7.40 | 7.52 | 7.52 | 1,700 |
| May 06, 2024 | 7.28 | 7.49 | 7.28 | 7.47 | 7.47 | 2,600 |
| May 03, 2024 | 7.28 | 7.46 | 7.28 | 7.46 | 7.46 | 1,900 |
| May 02, 2024 | 7.18 | 7.31 | 7.18 | 7.31 | 7.31 | 500 |
| May 01, 2024 | 7.17 | 7.31 | 7.17 | 7.31 | 7.31 | 900 |
| Apr 30, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Apr 29, 2024 | 7.27 | 7.49 | 7.11 | 7.40 | 7.40 | 2,000 |
| Apr 26, 2024 | 7.10 | 7.43 | 7.10 | 7.35 | 7.35 | 1,600 |
| Apr 25, 2024 | 7.38 | 7.41 | 7.38 | 7.40 | 7.40 | 178,200 |
| Apr 24, 2024 | 7.55 | 7.55 | 7.39 | 7.46 | 7.46 | 7,700 |
| Apr 23, 2024 | 7.22 | 7.52 | 7.22 | 7.51 | 7.51 | 1,900 |
| Apr 22, 2024 | 7.13 | 7.25 | 7.00 | 7.25 | 7.25 | 5,800 |
| Apr 19, 2024 | 7.33 | 7.33 | 7.15 | 7.21 | 7.21 | 1,400 |
| Apr 18, 2024 | 7.24 | 7.40 | 7.23 | 7.40 | 7.40 | 9,400 |
| Apr 17, 2024 | 7.33 | 7.49 | 7.17 | 7.34 | 7.34 | 9,400 |
| Apr 16, 2024 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | 900 |
| Apr 15, 2024 | 7.50 | 7.60 | 7.44 | 7.50 | 7.50 | 18,000 |
| Apr 12, 2024 | 7.50 | 7.56 | 7.26 | 7.56 | 7.56 | 2,400 |
| Apr 11, 2024 | 7.44 | 7.60 | 7.44 | 7.60 | 7.60 | 1,900 |
| Apr 10, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 100 |
| Apr 09, 2024 | 7.51 | 7.52 | 7.44 | 7.52 | 7.52 | 3,600 |
| Apr 08, 2024 | 7.39 | 7.55 | 7.39 | 7.55 | 7.55 | 1,900 |
| Apr 05, 2024 | 7.17 | 7.44 | 7.17 | 7.42 | 7.42 | 3,400 |
| Apr 04, 2024 | 7.56 | 7.56 | 7.02 | 7.45 | 7.45 | 8,600 |
| Apr 03, 2024 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | 1,200 |
| Apr 02, 2024 | 7.74 | 7.74 | 7.47 | 7.47 | 7.47 | 1,000 |
| Apr 01, 2024 | 6.92 | 7.79 | 6.92 | 7.59 | 7.59 | 2,100 |
| Mar 28, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Mar 27, 2024 | 7.13 | 7.65 | 7.06 | 7.63 | 7.63 | 10,000 |
| Mar 26, 2024 | 7.03 | 7.22 | 6.71 | 7.22 | 7.22 | 4,200 |
| Mar 25, 2024 | 7.99 | 7.99 | 7.13 | 7.13 | 7.13 | 2,900 |
| Mar 22, 2024 | 6.70 | 7.32 | 6.70 | 7.24 | 7.24 | 7,800 |
| Mar 21, 2024 | 6.69 | 6.76 | 6.68 | 6.70 | 6.70 | 2,800 |
| Mar 20, 2024 | 6.50 | 6.62 | 6.43 | 6.62 | 6.62 | 2,900 |
| Mar 19, 2024 | 6.20 | 6.49 | 6.20 | 6.49 | 6.49 | 2,700 |
| Mar 18, 2024 | 6.07 | 6.12 | 5.93 | 6.02 | 6.02 | 1,300 |
| Mar 15, 2024 | 6.08 | 6.44 | 6.00 | 6.00 | 6.00 | 15,200 |
| Mar 14, 2024 | 6.31 | 6.31 | 6.05 | 6.14 | 6.14 | 11,500 |
| Mar 13, 2024 | 6.54 | 6.54 | 6.44 | 6.44 | 6.44 | 1,500 |
| Mar 12, 2024 | 6.07 | 6.47 | 6.07 | 6.45 | 6.45 | 1,500 |
| Mar 11, 2024 | 6.42 | 6.51 | 6.26 | 6.35 | 6.35 | 6,600 |
| Mar 08, 2024 | 6.44 | 6.56 | 6.41 | 6.53 | 6.53 | 14,600 |
| Mar 07, 2024 | 6.13 | 6.34 | 6.13 | 6.31 | 6.31 | 2,500 |
| Mar 06, 2024 | 6.17 | 6.17 | 5.81 | 6.05 | 6.05 | 6,100 |
| Mar 05, 2024 | 6.36 | 6.36 | 6.21 | 6.21 | 6.21 | 1,200 |
| Mar 04, 2024 | 6.39 | 6.39 | 6.29 | 6.36 | 6.36 | 2,400 |
| Mar 01, 2024 | 6.11 | 6.11 | 6.05 | 6.10 | 6.10 | 1,000 |
| Feb 29, 2024 | 6.02 | 6.10 | 6.01 | 6.05 | 6.05 | 11,500 |
| Feb 28, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 200 |
| Feb 27, 2024 | 6.03 | 6.10 | 6.00 | 6.10 | 6.10 | 2,300 |
| Feb 26, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Feb 23, 2024 | 6.02 | 6.17 | 5.94 | 6.17 | 6.17 | 9,400 |
| Feb 22, 2024 | 6.17 | 6.17 | 6.05 | 6.10 | 6.10 | 6,100 |
| Feb 21, 2024 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | 3,800 |
| Feb 20, 2024 | 6.20 | 6.32 | 6.20 | 6.31 | 6.31 | 14,500 |
| Feb 16, 2024 | 5.99 | 6.11 | 5.99 | 6.06 | 6.06 | 1,500 |
| Feb 15, 2024 | 6.29 | 6.29 | 5.75 | 6.11 | 6.11 | 7,600 |
| Feb 14, 2024 | 6.50 | 6.56 | 6.22 | 6.22 | 6.22 | 17,800 |
| Feb 13, 2024 | 6.50 | 6.50 | 6.40 | 6.42 | 6.42 | 7,800 |
| Feb 12, 2024 | 6.43 | 6.71 | 6.43 | 6.50 | 6.50 | 2,800 |
| Feb 09, 2024 | 6.60 | 6.60 | 6.38 | 6.45 | 6.45 | 18,400 |
| Feb 08, 2024 | 6.76 | 6.78 | 6.65 | 6.65 | 6.65 | 2,700 |
| Feb 07, 2024 | 6.96 | 6.96 | 6.76 | 6.85 | 6.85 | 16,800 |
| Feb 06, 2024 | 7.00 | 7.04 | 6.98 | 6.98 | 6.98 | 4,300 |
| Feb 05, 2024 | 7.10 | 7.11 | 7.02 | 7.02 | 7.02 | 3,500 |
| Feb 02, 2024 | 7.15 | 7.15 | 6.99 | 7.00 | 7.00 | 3,200 |
| Feb 01, 2024 | 7.27 | 7.28 | 7.19 | 7.19 | 7.19 | 5,500 |
| Jan 31, 2024 | 7.44 | 7.53 | 7.44 | 7.53 | 7.53 | 600 |
| Jan 30, 2024 | 7.30 | 7.55 | 7.27 | 7.55 | 7.55 | 4,400 |
| Jan 29, 2024 | 7.64 | 7.64 | 7.19 | 7.35 | 7.35 | 8,800 |
| Jan 26, 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 8,100 |
| Jan 25, 2024 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 2,400 |
| Jan 24, 2024 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | 10,200 |
| Jan 23, 2024 | 7.49 | 8.19 | 7.49 | 7.90 | 7.90 | 17,500 |
| Jan 22, 2024 | 8.71 | 8.74 | 8.21 | 8.47 | 8.47 | 8,400 |
| Jan 19, 2024 | 8.93 | 8.93 | 8.42 | 8.74 | 8.74 | 17,400 |
| Jan 18, 2024 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 2,500 |
| Jan 17, 2024 | 8.98 | 9.05 | 8.93 | 9.01 | 9.01 | 7,100 |
| Jan 16, 2024 | 9.13 | 9.14 | 8.98 | 8.98 | 8.98 | 6,300 |
| Jan 15, 2024 | 9.10 | 9.15 | 9.01 | 9.15 | 9.15 | 5,200 |
| Jan 12, 2024 | 9.04 | 9.18 | 9.04 | 9.15 | 9.15 | 1,000 |
| Jan 11, 2024 | 9.20 | 9.20 | 9.14 | 9.18 | 9.18 | 2,400 |
| Jan 10, 2024 | 8.98 | 9.19 | 8.98 | 9.10 | 9.10 | 6,900 |
| Jan 09, 2024 | 8.59 | 8.90 | 8.21 | 8.90 | 8.90 | 9,900 |
| Jan 08, 2024 | 8.44 | 8.57 | 8.44 | 8.57 | 8.57 | 1,000 |
| Jan 05, 2024 | 8.24 | 8.54 | 8.24 | 8.54 | 8.54 | 3,000 |
| Jan 04, 2024 | 8.25 | 8.39 | 8.25 | 8.28 | 8.28 | 1,000 |
| Jan 03, 2024 | 8.15 | 8.25 | 8.09 | 8.15 | 8.15 | 7,300 |
| Jan 02, 2024 | 7.78 | 8.13 | 7.78 | 8.13 | 8.13 | 2,800 |
| Dec 29, 2023 | 7.70 | 8.10 | 7.59 | 8.07 | 8.07 | 4,700 |
| Dec 28, 2023 | 7.53 | 7.68 | 7.53 | 7.68 | 7.68 | 2,900 |
| Dec 27, 2023 | 7.68 | 7.68 | 7.50 | 7.62 | 7.62 | 10,000 |
| Dec 22, 2023 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 3,500 |
| Dec 21, 2023 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1,100 |
| Dec 20, 2023 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | 300 |
| Dec 19, 2023 | 7.15 | 7.24 | 7.15 | 7.24 | 7.24 | 1,900 |
| Dec 18, 2023 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | 9,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.