Canada markets open in 5 hours

Tidewater Midstream and Infrastructure Ltd. (TWM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.72000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.72000.72000.70000.72000.7200328,800
Apr 17, 20240.72000.75000.71000.72000.7200267,700
Apr 16, 20240.76000.76000.71000.72000.7200425,400
Apr 15, 20240.76000.76000.74000.74000.7400439,900
Apr 12, 20240.78000.78000.75000.77000.7700347,800
Apr 11, 20240.79000.79000.77000.77000.7700112,700
Apr 10, 20240.81000.81000.79000.79000.790097,300
Apr 09, 20240.81000.82000.80000.82000.8200155,900
Apr 08, 20240.82000.82000.80000.82000.8200158,200
Apr 05, 20240.82000.84000.81000.84000.8400240,200
Apr 04, 20240.83000.85000.82000.83000.8300283,200
Apr 03, 20240.81000.86000.81000.83000.8300686,800
Apr 02, 20240.81000.85000.80000.80000.8000807,400
Apr 01, 20240.84000.84500.81000.81000.8100340,000
Mar 28, 20240.82000.85500.81000.85000.8500743,100
Mar 27, 20240.79000.82000.79000.82000.8200362,200
Mar 26, 20240.77000.82000.75500.80000.80001,736,200
Mar 25, 20240.74000.79000.73000.77000.7700777,500
Mar 22, 20240.73000.76000.73000.73000.7300809,200
Mar 21, 20240.72000.76000.72000.74000.7400611,300
Mar 20, 20240.74000.75000.71000.72000.7200676,500
Mar 19, 20240.75000.75000.72000.74000.7400377,900
Mar 18, 20240.78000.78000.73000.77000.7700485,600
Mar 15, 20240.77000.82000.76000.80000.80001,023,500
Mar 14, 20240.85000.85000.72000.79000.79003,673,100
Mar 13, 20240.85000.87000.83000.87000.8700704,000
Mar 12, 20240.87000.88000.85000.86000.86001,406,100
Mar 11, 20240.84000.88000.84000.87000.8700565,900
Mar 08, 20240.84000.88000.84000.84000.84002,012,100
Mar 07, 20240.81000.85000.80000.82000.82002,011,900
Mar 06, 20240.80000.81000.79000.81000.81001,294,800
Mar 05, 20240.79000.81000.78000.79000.7900355,400
Mar 04, 20240.80000.82000.80000.81000.8100379,700
Mar 01, 20240.83000.83000.79500.83000.83002,329,400
Feb 29, 20240.84000.84000.82000.83000.8300246,500
Feb 28, 20240.83000.84000.83000.83000.830058,400
Feb 27, 20240.84000.84000.83000.83000.8300211,100
Feb 26, 20240.85000.86000.84000.84000.840045,800
Feb 23, 20240.84000.88000.83000.87000.8700389,300
Feb 22, 20240.83000.85000.83000.83000.8300107,300
Feb 21, 20240.85000.86000.83000.83000.8300253,100
Feb 20, 20240.85000.85000.84000.84000.8400101,500
Feb 16, 20240.84000.86500.84000.84000.8400168,800
Feb 15, 20240.85000.87000.84500.85000.8500192,700
Feb 14, 20240.87000.87500.85500.86000.8600226,000
Feb 13, 20240.88000.88000.86000.88000.8800215,300
Feb 12, 20240.89000.90000.87000.87000.8700300,600
Feb 09, 20240.87000.91000.87000.91000.9100321,200
Feb 08, 20240.88000.88500.87000.87000.8700216,700
Feb 07, 20240.90000.90000.88000.89000.8900187,400
Feb 06, 20240.89000.91000.88000.91000.9100257,200
Feb 05, 20240.92000.92000.86000.87000.8700364,700
Feb 02, 20240.91000.91000.88000.89000.8900400,000
Feb 01, 20240.94000.94000.91000.91000.9100180,500
Jan 31, 20240.94000.95000.92000.93000.9300439,200
Jan 30, 20240.93000.96000.93000.94000.9400242,500
Jan 29, 20240.95000.95500.94000.95000.9500340,400
Jan 26, 20240.95000.96000.95000.96000.9600343,400
Jan 25, 20240.96000.97000.96000.96000.9600920,900
Jan 24, 20240.98001.00000.95000.96000.9600822,900
Jan 23, 20241.00001.00500.96000.97000.97002,074,500
Jan 22, 20241.05001.05501.01001.02001.02001,647,800
Jan 19, 20241.06001.07001.06001.06001.060045,200
Jan 18, 20241.06001.08001.06001.08001.0800213,400
Jan 17, 20241.04001.07501.04001.07001.0700995,100
Jan 16, 20241.07001.07501.05001.06001.0600148,600
Jan 15, 20241.05001.08001.05001.07001.0700804,500
Jan 12, 20241.05001.08001.05001.07001.0700961,500
Jan 11, 20241.04001.06001.04001.05001.0500298,800
Jan 10, 20241.07001.08001.04001.04001.0400364,900
Jan 09, 20241.04001.08001.03001.07001.07002,268,700
Jan 08, 20241.02001.05001.02001.04001.0400544,100
Jan 05, 20241.01001.03001.01001.02001.0200175,000
Jan 04, 20241.01001.02001.00001.01001.0100282,900
Jan 03, 20241.02001.03001.00001.01001.0100357,400
Jan 02, 20241.04001.05001.02001.02001.0200714,100
Dec 29, 20231.02001.07001.01001.06001.0600814,900
Dec 28, 20231.01001.03001.01001.03001.0300389,100
Dec 27, 20230.99001.04000.99001.02001.0200455,100
Dec 22, 20231.02001.03001.01501.03001.0300165,700
Dec 21, 20230.98001.03000.98000.98000.9800295,100
Dec 20, 20230.96001.01000.96000.99000.9900211,800
Dec 19, 20230.94000.98000.94000.98000.9800282,500
Dec 18, 20230.97000.97000.94000.94000.9400201,100
Dec 15, 20230.95000.99000.94000.98000.9800403,200
Dec 14, 20230.98000.98000.96000.96000.9600135,000
Dec 13, 20230.97000.99000.97000.97000.970035,000
Dec 12, 20231.01001.01000.95000.97000.9700444,800
Dec 11, 20230.99001.00000.98001.00001.000068,500
Dec 08, 20230.98001.01000.98001.00001.0000204,000
Dec 07, 20230.99000.99000.99000.99000.990073,600
Dec 06, 20230.99001.01000.99000.99000.9900313,900
Dec 05, 20231.00001.02001.00001.00001.0000169,600
Dec 04, 20231.01001.02001.00001.00001.000057,500
Dec 01, 20231.00001.03001.00001.02001.0200213,600
Nov 30, 20231.00001.01001.00001.00001.000046,100
Nov 29, 20230.98001.01000.98001.01001.0100251,300
Nov 28, 20230.98001.00000.98001.00001.0000101,500
Nov 27, 20230.97001.00000.97000.98000.9800196,300
Nov 24, 20230.96000.98000.96000.97000.9700197,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...