Tidewater Midstream and Infrastructure Ltd. (TSX:TWM)
Canada
· Delayed Price · Currency is CAD 8.07
-0.07 (-0.86%)
At close: Mar 6, 2026
TSX:TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.22 | 8.36 | 8.06 | 8.07 | 8.07 | -0.86% | 13,246 |
| Mar 5, 2026 | 7.97 | 8.50 | 7.93 | 8.14 | 8.14 | - | 14,146 |
| Mar 4, 2026 | 8.20 | 8.25 | 8.08 | 8.14 | 8.14 | -1.69% | 13,777 |
| Mar 3, 2026 | 8.27 | 8.30 | 7.90 | 8.28 | 8.28 | 0.61% | 19,315 |
| Mar 2, 2026 | 7.98 | 8.23 | 7.85 | 8.23 | 8.23 | 3.39% | 22,143 |
| Feb 27, 2026 | 7.54 | 8.06 | 7.54 | 7.96 | 7.96 | 3.38% | 53,639 |
| Feb 26, 2026 | 7.70 | 7.80 | 7.47 | 7.70 | 7.70 | -0.90% | 26,197 |
| Feb 25, 2026 | 7.01 | 7.80 | 7.00 | 7.77 | 7.77 | 10.84% | 39,533 |
| Feb 24, 2026 | 6.34 | 7.21 | 6.34 | 7.01 | 7.01 | 4.47% | 28,684 |
| Feb 23, 2026 | 6.33 | 6.91 | 6.33 | 6.71 | 6.71 | 3.87% | 13,334 |
| Feb 20, 2026 | 6.29 | 6.50 | 6.21 | 6.46 | 6.46 | 2.38% | 16,644 |
| Feb 19, 2026 | 6.25 | 6.33 | 6.23 | 6.31 | 6.31 | 0.96% | 21,881 |
| Feb 18, 2026 | 6.10 | 6.32 | 6.00 | 6.25 | 6.25 | 3.82% | 14,322 |
| Feb 17, 2026 | 6.25 | 6.41 | 6.00 | 6.02 | 6.02 | -6.67% | 9,172 |
| Feb 13, 2026 | 5.87 | 6.54 | 5.87 | 6.45 | 6.45 | 9.51% | 52,662 |
| Feb 12, 2026 | 5.83 | 6.00 | 5.83 | 5.89 | 5.89 | -1.01% | 19,273 |
| Feb 11, 2026 | 5.96 | 5.96 | 5.83 | 5.95 | 5.95 | 0.17% | 24,570 |
| Feb 10, 2026 | 5.82 | 5.95 | 5.81 | 5.94 | 5.94 | 0.51% | 9,787 |
| Feb 9, 2026 | 5.56 | 6.00 | 5.56 | 5.91 | 5.91 | 1.03% | 13,811 |
| Feb 6, 2026 | 5.83 | 5.95 | 5.73 | 5.85 | 5.85 | -0.34% | 28,065 |
| Feb 5, 2026 | 5.82 | 5.90 | 5.78 | 5.87 | 5.87 | -1.84% | 9,989 |
| Feb 4, 2026 | 5.65 | 6.00 | 5.65 | 5.98 | 5.98 | 0.67% | 45,563 |
| Feb 3, 2026 | 5.97 | 5.97 | 5.76 | 5.94 | 5.94 | 1.54% | 35,196 |
| Feb 2, 2026 | 5.73 | 5.99 | 5.73 | 5.85 | 5.85 | 2.09% | 12,155 |
| Jan 30, 2026 | 5.70 | 6.00 | 5.70 | 5.73 | 5.73 | 0.17% | 10,034 |
| Jan 29, 2026 | 5.68 | 5.88 | 5.57 | 5.72 | 5.72 | 0.53% | 15,633 |
| Jan 28, 2026 | 5.84 | 5.96 | 5.66 | 5.69 | 5.69 | -3.23% | 5,423 |
| Jan 27, 2026 | 5.98 | 5.98 | 5.49 | 5.88 | 5.88 | -2.97% | 27,445 |
| Jan 26, 2026 | 5.54 | 6.10 | 5.54 | 6.06 | 6.06 | 5.39% | 30,614 |
| Jan 23, 2026 | 5.42 | 5.80 | 5.42 | 5.75 | 5.75 | 0.70% | 15,822 |
| Jan 22, 2026 | 5.68 | 5.71 | 5.41 | 5.71 | 5.71 | 1.78% | 26,815 |
| Jan 21, 2026 | 5.62 | 5.74 | 5.35 | 5.61 | 5.61 | -1.92% | 17,554 |
| Jan 20, 2026 | 5.62 | 5.80 | 5.42 | 5.72 | 5.72 | 2.14% | 43,706 |
| Jan 19, 2026 | 5.53 | 5.72 | 5.53 | 5.60 | 5.60 | -4.27% | 7,674 |
| Jan 16, 2026 | 5.66 | 5.90 | 5.66 | 5.85 | 5.85 | 0.17% | 9,674 |
| Jan 15, 2026 | 5.57 | 5.90 | 5.57 | 5.84 | 5.84 | 3.18% | 24,019 |
| Jan 14, 2026 | 5.51 | 5.88 | 5.51 | 5.66 | 5.66 | -1.22% | 15,501 |
| Jan 13, 2026 | 5.41 | 5.80 | 5.41 | 5.73 | 5.73 | 2.14% | 36,402 |
| Jan 12, 2026 | 5.74 | 5.74 | 5.40 | 5.61 | 5.61 | -0.53% | 10,371 |
| Jan 9, 2026 | 5.23 | 5.64 | 5.23 | 5.64 | 5.64 | 5.42% | 25,541 |
| Jan 8, 2026 | 5.11 | 5.40 | 5.11 | 5.35 | 5.35 | 5.11% | 33,647 |
| Jan 7, 2026 | 4.92 | 5.20 | 4.92 | 5.09 | 5.09 | 1.39% | 13,398 |
| Jan 6, 2026 | 4.94 | 5.20 | 4.94 | 5.02 | 5.02 | 2.03% | 15,665 |
| Jan 5, 2026 | 4.76 | 5.10 | 4.76 | 4.92 | 4.92 | -3.15% | 18,921 |
| Jan 2, 2026 | 5.09 | 5.22 | 4.71 | 5.08 | 5.08 | -3.42% | 64,430 |
| Dec 31, 2025 | 4.95 | 5.31 | 4.91 | 5.26 | 5.26 | 5.84% | 17,890 |
| Dec 30, 2025 | 4.74 | 5.05 | 4.74 | 4.97 | 4.97 | 3.76% | 129,534 |
| Dec 29, 2025 | 4.60 | 4.98 | 4.55 | 4.79 | 4.79 | 5.04% | 35,698 |
| Dec 24, 2025 | 4.73 | 4.73 | 4.55 | 4.56 | 4.56 | -2.77% | 14,673 |
| Dec 23, 2025 | 4.80 | 4.86 | 4.66 | 4.69 | 4.69 | -3.10% | 39,388 |
| Dec 22, 2025 | 4.85 | 4.89 | 4.83 | 4.84 | 4.84 | 1.26% | 11,919 |
| Dec 19, 2025 | 4.75 | 4.89 | 4.75 | 4.78 | 4.78 | - | 10,804 |
| Dec 18, 2025 | 4.82 | 4.89 | 4.75 | 4.78 | 4.78 | -2.05% | 7,804 |
| Dec 17, 2025 | 4.98 | 5.02 | 4.82 | 4.88 | 4.88 | -1.61% | 23,264 |
| Dec 16, 2025 | 5.00 | 5.00 | 4.78 | 4.96 | 4.96 | -1.39% | 10,500 |
| Dec 15, 2025 | 4.95 | 5.10 | 4.91 | 5.03 | 5.03 | -1.37% | 44,988 |
| Dec 12, 2025 | 4.90 | 5.32 | 4.90 | 5.10 | 5.10 | -2.11% | 21,259 |
| Dec 11, 2025 | 4.95 | 5.22 | 4.95 | 5.21 | 5.21 | 0.19% | 43,605 |
| Dec 10, 2025 | 4.72 | 5.20 | 4.72 | 5.20 | 5.20 | 0.19% | 12,107 |
| Dec 9, 2025 | 4.89 | 5.19 | 4.80 | 5.19 | 5.19 | 7.01% | 18,105 |
| Dec 8, 2025 | 4.90 | 4.98 | 4.68 | 4.85 | 4.85 | -1.62% | 42,799 |
| Dec 5, 2025 | 5.06 | 5.06 | 4.78 | 4.93 | 4.93 | -2.38% | 8,192 |
| Dec 4, 2025 | 4.88 | 5.35 | 4.65 | 5.05 | 5.05 | 4.55% | 106,234 |
| Dec 3, 2025 | 4.65 | 4.94 | 4.65 | 4.83 | 4.83 | 1.05% | 23,297 |
| Dec 2, 2025 | 4.51 | 4.84 | 4.51 | 4.78 | 4.78 | -1.24% | 26,487 |
| Dec 1, 2025 | 4.78 | 4.90 | 4.56 | 4.84 | 4.84 | -0.21% | 39,256 |
| Nov 28, 2025 | 4.79 | 4.95 | 4.75 | 4.85 | 4.85 | 0.41% | 9,496 |
| Nov 27, 2025 | 4.77 | 4.96 | 4.77 | 4.83 | 4.83 | -2.23% | 31,820 |
| Nov 26, 2025 | 4.77 | 4.98 | 4.70 | 4.94 | 4.94 | - | 13,775 |
| Nov 25, 2025 | 5.32 | 5.32 | 4.65 | 4.94 | 4.94 | -1.00% | 26,715 |
| Nov 24, 2025 | 4.95 | 5.08 | 4.69 | 4.99 | 4.99 | -4.77% | 104,722 |
| Nov 21, 2025 | 5.04 | 5.35 | 4.68 | 5.24 | 5.24 | 4.80% | 53,998 |
| Nov 20, 2025 | 5.25 | 5.26 | 4.78 | 5.00 | 5.00 | -6.54% | 36,418 |
| Nov 19, 2025 | 5.17 | 5.43 | 5.16 | 5.35 | 5.35 | -0.74% | 15,272 |
| Nov 18, 2025 | 5.11 | 5.42 | 5.10 | 5.39 | 5.39 | -2.53% | 26,724 |
| Nov 17, 2025 | 4.49 | 5.53 | 4.49 | 5.53 | 5.53 | 2.60% | 65,053 |
| Nov 14, 2025 | 5.67 | 5.73 | 5.39 | 5.39 | 5.39 | -4.26% | 29,819 |
| Nov 13, 2025 | 5.97 | 5.97 | 5.33 | 5.63 | 5.63 | -6.01% | 13,583 |
| Nov 12, 2025 | 5.96 | 6.00 | 5.84 | 5.99 | 5.99 | -0.17% | 60,861 |
| Nov 11, 2025 | 6.00 | 6.00 | 5.91 | 6.00 | 6.00 | -0.17% | 6,300 |
| Nov 10, 2025 | 6.14 | 6.15 | 6.00 | 6.01 | 6.01 | -1.15% | 4,752 |
| Nov 7, 2025 | 5.90 | 6.11 | 5.90 | 6.08 | 6.08 | 1.67% | 13,320 |
| Nov 6, 2025 | 6.00 | 6.05 | 5.95 | 5.98 | 5.98 | -0.33% | 10,260 |
| Nov 5, 2025 | 5.96 | 6.00 | 5.91 | 6.00 | 6.00 | 0.50% | 7,906 |
| Nov 4, 2025 | 5.95 | 5.99 | 5.82 | 5.97 | 5.97 | - | 10,372 |
| Nov 3, 2025 | 6.00 | 6.00 | 5.82 | 5.97 | 5.97 | 0.51% | 20,244 |
| Oct 31, 2025 | 5.65 | 5.94 | 5.55 | 5.94 | 5.94 | 8.00% | 15,749 |
| Oct 30, 2025 | 5.73 | 5.73 | 5.50 | 5.50 | 5.50 | -4.35% | 11,098 |
| Oct 29, 2025 | 5.62 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 3,814 |
| Oct 28, 2025 | 5.61 | 5.68 | 5.55 | 5.60 | 5.60 | -0.36% | 10,402 |
| Oct 27, 2025 | 5.60 | 5.62 | 5.51 | 5.62 | 5.62 | 0.36% | 9,461 |
| Oct 24, 2025 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 10,923 |
| Oct 23, 2025 | 5.57 | 5.60 | 5.51 | 5.55 | 5.55 | -0.72% | 5,300 |
| Oct 22, 2025 | 5.53 | 5.66 | 5.53 | 5.59 | 5.59 | 1.45% | 2,550 |
| Oct 21, 2025 | 5.73 | 5.80 | 5.51 | 5.51 | 5.51 | -0.54% | 7,450 |
| Oct 20, 2025 | 5.52 | 5.76 | 5.52 | 5.54 | 5.54 | -3.48% | 11,124 |
| Oct 17, 2025 | 5.71 | 5.88 | 5.67 | 5.74 | 5.74 | 0.70% | 22,250 |
| Oct 16, 2025 | 5.61 | 6.05 | 5.61 | 5.70 | 5.70 | 1.79% | 8,292 |
| Oct 15, 2025 | 6.00 | 6.08 | 5.36 | 5.60 | 5.60 | -7.89% | 34,883 |
| Oct 14, 2025 | 6.15 | 6.17 | 5.99 | 6.08 | 6.08 | 0.50% | 9,493 |