Tidewater Renewables Ltd. (TSX:LCFS)
Canada
· Delayed Price · Currency is CAD 9.80
+0.22 (2.30%)
Apr 28, 2026, 3:59 PM EST
Tidewater Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.12 | 9.86 | 9.12 | 9.80 | 9.80 | 2.30% | 6,427 |
| Apr 27, 2026 | 9.16 | 9.58 | 8.85 | 9.58 | 9.58 | 4.13% | 9,700 |
| Apr 24, 2026 | 9.43 | 9.50 | 9.16 | 9.20 | 9.20 | -2.02% | 13,260 |
| Apr 23, 2026 | 9.39 | 9.49 | 9.10 | 9.39 | 9.39 | 0.64% | 24,179 |
| Apr 22, 2026 | 8.51 | 9.33 | 8.51 | 9.33 | 9.33 | 6.14% | 28,828 |
| Apr 21, 2026 | 8.67 | 8.81 | 8.56 | 8.79 | 8.79 | 1.85% | 30,535 |
| Apr 20, 2026 | 8.59 | 8.85 | 8.18 | 8.63 | 8.63 | 0.47% | 17,179 |
| Apr 17, 2026 | 8.56 | 8.75 | 8.24 | 8.59 | 8.59 | 0.70% | 9,624 |
| Apr 16, 2026 | 8.60 | 8.69 | 8.48 | 8.53 | 8.53 | 2.16% | 7,522 |
| Apr 15, 2026 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | -3.47% | 9,639 |
| Apr 14, 2026 | 8.63 | 8.69 | 8.37 | 8.65 | 8.65 | 0.23% | 9,111 |
| Apr 13, 2026 | 8.41 | 8.70 | 8.30 | 8.63 | 8.63 | 2.74% | 20,339 |
| Apr 10, 2026 | 8.64 | 8.75 | 7.79 | 8.40 | 8.40 | -1.75% | 42,325 |
| Apr 9, 2026 | 8.15 | 8.62 | 8.14 | 8.55 | 8.55 | 5.69% | 40,567 |
| Apr 8, 2026 | 8.04 | 8.16 | 7.66 | 8.09 | 8.09 | 2.41% | 49,374 |
| Apr 7, 2026 | 7.75 | 8.19 | 7.64 | 7.90 | 7.90 | 3.27% | 21,053 |
| Apr 6, 2026 | 7.43 | 7.65 | 7.30 | 7.65 | 7.65 | 4.08% | 24,534 |
| Apr 2, 2026 | 7.10 | 7.35 | 6.98 | 7.35 | 7.35 | 5.00% | 31,358 |
| Apr 1, 2026 | 7.11 | 7.11 | 6.97 | 7.00 | 7.00 | 0.14% | 9,110 |
| Mar 31, 2026 | 6.86 | 7.01 | 6.77 | 6.99 | 6.99 | 3.40% | 2,761 |
| Mar 30, 2026 | 6.75 | 6.90 | 6.56 | 6.76 | 6.76 | -3.29% | 41,948 |
| Mar 27, 2026 | 6.70 | 7.28 | 6.70 | 6.99 | 6.99 | 5.59% | 33,743 |
| Mar 26, 2026 | 6.45 | 6.67 | 6.45 | 6.62 | 6.62 | 1.07% | 20,582 |
| Mar 25, 2026 | 6.49 | 6.76 | 6.49 | 6.55 | 6.55 | -1.80% | 6,071 |
| Mar 24, 2026 | 6.36 | 6.79 | 6.36 | 6.67 | 6.67 | 5.04% | 31,758 |
| Mar 23, 2026 | 6.54 | 6.54 | 6.31 | 6.35 | 6.35 | -0.31% | 4,444 |
| Mar 20, 2026 | 6.53 | 6.53 | 6.37 | 6.37 | 6.37 | -2.75% | 200 |
| Mar 19, 2026 | 6.35 | 6.55 | 6.14 | 6.55 | 6.55 | 1.55% | 12,210 |
| Mar 18, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | -1.83% | 1,300 |
| Mar 17, 2026 | 6.33 | 6.68 | 6.32 | 6.57 | 6.57 | 3.96% | 6,451 |
| Mar 16, 2026 | 6.47 | 6.47 | 6.25 | 6.32 | 6.32 | -0.94% | 2,811 |
| Mar 13, 2026 | 6.22 | 6.38 | 6.08 | 6.38 | 6.38 | 1.75% | 11,673 |
| Mar 12, 2026 | 6.26 | 6.27 | 5.90 | 6.27 | 6.27 | 2.62% | 4,438 |
| Mar 11, 2026 | 6.38 | 6.38 | 6.06 | 6.11 | 6.11 | -4.23% | 4,144 |
| Mar 10, 2026 | 6.38 | 6.38 | 6.29 | 6.38 | 6.38 | 0.47% | 2,501 |
| Mar 9, 2026 | 6.55 | 6.55 | 6.05 | 6.35 | 6.35 | -4.65% | 13,535 |
| Mar 6, 2026 | 6.69 | 6.91 | 6.50 | 6.66 | 6.66 | 3.74% | 5,536 |
| 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 |