Tidewater Renewables Ltd. (TSX:LCFS)
Canada
· Delayed Price · Currency is CAD 6.66
+0.24 (3.74%)
Mar 6, 2026, 4:00 PM EST
Tidewater Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.69 | 6.77 | 6.50 | 6.77 | - | 5.45% | 3,005 |
| Mar 5, 2026 | 6.36 | 6.75 | 6.14 | 6.42 | 6.42 | -1.98% | 12,747 |
| Mar 4, 2026 | 6.32 | 6.89 | 6.32 | 6.55 | 6.55 | -2.09% | 4,394 |
| Mar 3, 2026 | 6.21 | 6.95 | 6.20 | 6.69 | 6.69 | 8.08% | 12,901 |
| Mar 2, 2026 | 5.22 | 6.19 | 5.22 | 6.19 | 6.19 | 4.92% | 9,345 |
| Feb 27, 2026 | 5.77 | 5.95 | 5.49 | 5.90 | 5.90 | 1.72% | 33,670 |
| Feb 26, 2026 | 5.66 | 5.80 | 5.20 | 5.80 | 5.80 | 3.57% | 14,545 |
| Feb 25, 2026 | 5.17 | 5.60 | 5.17 | 5.60 | 5.60 | 7.90% | 19,437 |
| Feb 24, 2026 | 4.73 | 5.19 | 4.73 | 5.19 | 5.19 | 9.96% | 11,123 |
| Feb 23, 2026 | 4.71 | 4.75 | 4.71 | 4.72 | 4.72 | 2.61% | 9,009 |
| Feb 20, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 4.31% | 2,025 |
| Feb 19, 2026 | 4.50 | 4.56 | 4.41 | 4.41 | 4.41 | -2.00% | 8,300 |
| Feb 18, 2026 | 4.49 | 4.50 | 4.40 | 4.50 | 4.50 | 0.67% | 7,775 |
| Feb 17, 2026 | 4.59 | 4.59 | 4.47 | 4.47 | 4.47 | -0.45% | 606 |
| Feb 13, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 4.18% | 4,445 |
| Feb 12, 2026 | 4.15 | 4.31 | 4.14 | 4.31 | 4.31 | 1.41% | 1,306 |
| Feb 11, 2026 | 4.43 | 4.43 | 4.20 | 4.25 | 4.25 | -5.56% | 29,600 |
| Feb 10, 2026 | 4.54 | 4.70 | 4.50 | 4.50 | 4.50 | 1.93% | 13,536 |
| Feb 9, 2026 | 4.26 | 4.48 | 4.26 | 4.42 | 4.42 | 6.39% | 26,259 |
| Feb 6, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | -0.48% | 2,400 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.17 | 4.17 | 4.17 | -2.34% | 200 |
| Feb 4, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 5.96% | 1,400 |
| Feb 3, 2026 | 4.20 | 4.20 | 3.94 | 4.03 | 4.03 | -6.50% | 4,030 |
| Feb 2, 2026 | 4.25 | 4.33 | 4.25 | 4.31 | 4.31 | -2.05% | 3,091 |
| Jan 30, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | -1.79% | 857 |
| Jan 29, 2026 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 4.67% | 1,926 |
| Jan 27, 2026 | 4.27 | 4.28 | 4.26 | 4.28 | 4.28 | -1.15% | 821 |
| Jan 26, 2026 | 4.20 | 4.45 | 4.20 | 4.33 | 4.33 | 0.70% | 9,928 |
| Jan 23, 2026 | 4.44 | 4.44 | 4.28 | 4.30 | 4.30 | -1.60% | 2,601 |
| Jan 22, 2026 | 4.33 | 4.37 | 4.17 | 4.37 | 4.37 | -1.58% | 4,493 |
| Jan 21, 2026 | 4.41 | 4.44 | 4.30 | 4.44 | 4.44 | -1.11% | 3,310 |
| Jan 20, 2026 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | -1.32% | 8,115 |
| Jan 19, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 4.12% | 2,278 |
| Jan 16, 2026 | 4.30 | 4.40 | 4.22 | 4.37 | 4.37 | 1.63% | 5,359 |
| Jan 15, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | - | 3,900 |
| Jan 14, 2026 | 4.34 | 4.34 | 4.25 | 4.30 | 4.30 | -0.69% | 3,225 |
| Jan 13, 2026 | 4.24 | 4.33 | 4.24 | 4.33 | 4.33 | 1.88% | 11,363 |
| Jan 12, 2026 | 4.38 | 4.38 | 4.24 | 4.25 | 4.25 | - | 29,533 |
| Jan 9, 2026 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 3.91% | 305 |
| Jan 8, 2026 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | 0.25% | 664 |
| Jan 7, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.74% | 2,011 |
| Jan 5, 2026 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -4.71% | 1,093 |
| Jan 2, 2026 | 4.33 | 4.33 | 4.25 | 4.25 | 4.25 | - | 1,186 |
| Dec 31, 2025 | 4.12 | 4.25 | 4.01 | 4.25 | 4.25 | 6.78% | 9,703 |
| Dec 30, 2025 | 3.86 | 3.98 | 3.85 | 3.98 | 3.98 | 1.79% | 1,213 |
| Dec 29, 2025 | 4.00 | 4.19 | 3.91 | 3.91 | 3.91 | -3.69% | 1,900 |
| Dec 24, 2025 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | - | 6,600 |
| Dec 23, 2025 | 4.19 | 4.19 | 3.89 | 4.06 | 4.06 | 0.25% | 28,298 |
| Dec 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 1,230 |
| Dec 19, 2025 | 3.96 | 4.00 | 3.93 | 4.00 | 4.00 | 2.04% | 804 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 5,510 |
| Dec 17, 2025 | 3.93 | 4.01 | 3.93 | 4.00 | 4.00 | - | 4,859 |
| Dec 16, 2025 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | -1.48% | 8,280 |
| Dec 15, 2025 | 4.01 | 4.09 | 3.98 | 4.06 | 4.06 | 2.01% | 5,000 |
| Dec 12, 2025 | 4.14 | 4.14 | 3.98 | 3.98 | 3.98 | -5.69% | 3,915 |
| Dec 11, 2025 | 4.11 | 4.22 | 4.01 | 4.22 | 4.22 | -0.24% | 800 |
| Dec 10, 2025 | 3.87 | 4.29 | 3.87 | 4.23 | 4.23 | -0.94% | 16,313 |
| Dec 9, 2025 | 4.34 | 4.35 | 4.05 | 4.27 | 4.27 | -1.84% | 18,490 |
| Dec 8, 2025 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | 2.35% | 1,632 |
| Dec 5, 2025 | 4.11 | 4.39 | 4.11 | 4.25 | 4.25 | 4.17% | 13,300 |
| Dec 4, 2025 | 4.02 | 4.08 | 4.01 | 4.08 | 4.08 | 4.88% | 6,650 |
| Dec 3, 2025 | 3.63 | 3.89 | 3.39 | 3.89 | 3.89 | 1.83% | 12,398 |
| Dec 2, 2025 | 3.94 | 3.95 | 3.81 | 3.82 | 3.82 | -2.80% | 20,700 |
| Dec 1, 2025 | 4.30 | 4.30 | 3.93 | 3.93 | 3.93 | 0.51% | 3,037 |
| Nov 28, 2025 | 3.87 | 4.01 | 3.84 | 3.91 | 3.91 | -1.01% | 7,902 |
| Nov 27, 2025 | 3.85 | 4.01 | 3.85 | 3.95 | 3.95 | 2.86% | 1,100 |
| Nov 26, 2025 | 3.86 | 4.10 | 3.84 | 3.84 | 3.84 | -4.00% | 16,835 |
| Nov 25, 2025 | 4.00 | 4.01 | 3.92 | 4.00 | 4.00 | -0.25% | 11,500 |
| Nov 24, 2025 | 4.15 | 4.20 | 4.01 | 4.01 | 4.01 | -0.74% | 7,900 |
| Nov 21, 2025 | 4.20 | 4.21 | 4.01 | 4.04 | 4.04 | -4.04% | 15,505 |
| Nov 20, 2025 | 4.23 | 4.23 | 4.20 | 4.21 | 4.21 | -0.24% | 5,940 |
| Nov 19, 2025 | 4.28 | 4.32 | 4.05 | 4.22 | 4.22 | 0.72% | 2,825 |
| Nov 18, 2025 | 3.87 | 4.27 | 3.87 | 4.19 | 4.19 | -1.41% | 11,601 |
| Nov 17, 2025 | 4.38 | 4.38 | 4.25 | 4.25 | 4.25 | - | 12,373 |
| Nov 14, 2025 | 3.99 | 4.25 | 3.85 | 4.25 | 4.25 | 6.25% | 12,365 |
| Nov 13, 2025 | 4.40 | 4.40 | 3.92 | 4.00 | 4.00 | -8.88% | 23,251 |
| Nov 12, 2025 | 4.35 | 4.40 | 4.35 | 4.39 | 4.39 | 2.33% | 11,400 |
| Nov 11, 2025 | 4.43 | 4.43 | 4.27 | 4.29 | 4.29 | -3.16% | 7,490 |
| Nov 10, 2025 | 4.38 | 4.43 | 4.34 | 4.43 | 4.43 | 3.50% | 14,034 |
| Nov 7, 2025 | 4.15 | 4.28 | 4.15 | 4.28 | 4.28 | 0.71% | 13,700 |
| Nov 6, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 1,500 |
| Nov 5, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -2.10% | 1,415 |
| Nov 4, 2025 | 4.27 | 4.36 | 4.25 | 4.29 | 4.29 | -0.69% | 4,900 |
| Nov 3, 2025 | 4.10 | 4.32 | 4.10 | 4.32 | 4.32 | 7.73% | 5,441 |
| Oct 31, 2025 | 4.01 | 4.02 | 4.01 | 4.01 | 4.01 | 2.30% | 1,302 |
| Oct 30, 2025 | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | -4.16% | 3,201 |
| Oct 29, 2025 | 3.92 | 4.09 | 3.92 | 4.09 | 4.09 | 6.23% | 7,458 |
| Oct 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 120 |
| Oct 27, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.53% | 6,101 |
| Oct 24, 2025 | 3.87 | 3.93 | 3.87 | 3.91 | 3.91 | 1.56% | 1,650 |
| Oct 23, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.85 | -0.26% | 6,900 |
| Oct 22, 2025 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | - | 3,573 |
| Oct 21, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | -2.03% | 4,300 |
| Oct 20, 2025 | 4.02 | 4.02 | 3.85 | 3.94 | 3.94 | -0.25% | 4,602 |
| Oct 17, 2025 | 3.87 | 3.95 | 3.84 | 3.95 | 3.95 | -0.75% | 2,900 |
| Oct 16, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 3.38% | 800 |
| Oct 15, 2025 | 3.94 | 4.19 | 3.75 | 3.85 | 3.85 | -3.51% | 27,120 |
| Oct 14, 2025 | 4.40 | 4.40 | 3.76 | 3.99 | 3.99 | -3.16% | 60,017 |
| Oct 10, 2025 | 4.16 | 4.19 | 4.05 | 4.12 | 4.12 | -1.90% | 9,464 |
| Oct 9, 2025 | 4.33 | 4.45 | 4.16 | 4.20 | 4.20 | -5.83% | 14,620 |