Tidewater Midstream and Infrastructure Ltd. (TSX:TWM)
Canada
· Delayed Price · Currency is CAD 12.59
+0.42 (3.45%)
Apr 28, 2026, 4:00 PM EST
TSX:TWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.18 | 12.66 | 11.92 | 12.59 | 12.59 | 3.45% | 45,574 |
| Apr 27, 2026 | 11.70 | 12.24 | 11.62 | 12.17 | 12.17 | 3.57% | 31,149 |
| Apr 24, 2026 | 11.57 | 11.98 | 11.57 | 11.75 | 11.75 | -0.09% | 12,101 |
| Apr 23, 2026 | 11.64 | 12.03 | 11.64 | 11.76 | 11.76 | -0.08% | 72,736 |
| Apr 22, 2026 | 11.74 | 11.94 | 11.67 | 11.77 | 11.77 | 0.34% | 47,003 |
| Apr 21, 2026 | 11.54 | 11.90 | 11.20 | 11.73 | 11.73 | - | 56,341 |
| Apr 20, 2026 | 11.13 | 11.96 | 11.05 | 11.73 | 11.73 | 7.22% | 72,871 |
| Apr 17, 2026 | 10.95 | 11.15 | 10.19 | 10.94 | 10.94 | -0.18% | 139,978 |
| Apr 16, 2026 | 10.85 | 11.30 | 10.49 | 10.96 | 10.96 | 1.48% | 71,592 |
| Apr 15, 2026 | 10.82 | 10.83 | 10.47 | 10.80 | 10.80 | -1.37% | 17,644 |
| Apr 14, 2026 | 10.84 | 10.95 | 10.52 | 10.95 | 10.95 | 1.20% | 35,714 |
| Apr 13, 2026 | 10.35 | 10.95 | 10.35 | 10.82 | 10.82 | 5.56% | 52,411 |
| Apr 10, 2026 | 10.48 | 10.68 | 10.23 | 10.25 | 10.25 | -0.58% | 105,671 |
| Apr 9, 2026 | 9.61 | 10.46 | 9.61 | 10.31 | 10.31 | 7.40% | 117,840 |
| Apr 8, 2026 | 9.52 | 9.70 | 9.00 | 9.60 | 9.60 | 1.05% | 37,237 |
| Apr 7, 2026 | 9.33 | 9.81 | 9.33 | 9.50 | 9.50 | 1.06% | 76,154 |
| Apr 6, 2026 | 9.10 | 9.48 | 9.00 | 9.40 | 9.40 | 3.30% | 50,019 |
| Apr 2, 2026 | 8.68 | 9.20 | 8.66 | 9.10 | 9.10 | 4.96% | 19,215 |
| Apr 1, 2026 | 8.87 | 9.00 | 8.39 | 8.67 | 8.67 | -2.25% | 25,291 |
| Mar 31, 2026 | 8.48 | 9.08 | 8.48 | 8.87 | 8.87 | 2.42% | 69,882 |
| Mar 30, 2026 | 8.75 | 8.75 | 8.32 | 8.66 | 8.66 | -3.78% | 91,664 |
| Mar 27, 2026 | 9.16 | 9.30 | 8.75 | 9.00 | 9.00 | -1.96% | 75,663 |
| Mar 26, 2026 | 8.20 | 9.40 | 8.20 | 9.18 | 9.18 | 9.55% | 44,476 |
| Mar 25, 2026 | 8.43 | 8.70 | 8.38 | 8.38 | 8.38 | -3.57% | 23,487 |
| Mar 24, 2026 | 8.03 | 8.91 | 8.00 | 8.69 | 8.69 | 7.95% | 43,823 |
| Mar 23, 2026 | 8.00 | 8.18 | 8.00 | 8.05 | 8.05 | 1.13% | 11,169 |
| Mar 20, 2026 | 8.09 | 8.17 | 7.65 | 7.96 | 7.96 | -1.61% | 13,212 |
| Mar 19, 2026 | 7.85 | 8.11 | 7.11 | 8.09 | 8.09 | 1.25% | 57,778 |
| Mar 18, 2026 | 8.08 | 8.10 | 7.73 | 7.99 | 7.99 | -1.48% | 8,202 |
| Mar 17, 2026 | 7.80 | 8.30 | 7.80 | 8.11 | 8.11 | 3.58% | 44,020 |
| Mar 16, 2026 | 7.64 | 8.00 | 7.64 | 7.83 | 7.83 | 2.89% | 10,564 |
| Mar 13, 2026 | 7.64 | 7.97 | 7.58 | 7.61 | 7.61 | -1.17% | 6,570 |
| Mar 12, 2026 | 7.57 | 7.86 | 7.56 | 7.70 | 7.70 | 1.05% | 19,719 |
| Mar 11, 2026 | 7.57 | 7.98 | 7.57 | 7.62 | 7.62 | 1.06% | 3,332 |
| Mar 10, 2026 | 7.57 | 7.99 | 7.54 | 7.54 | 7.54 | -3.70% | 12,647 |
| Mar 9, 2026 | 8.05 | 8.06 | 7.83 | 7.83 | 7.83 | -2.97% | 15,020 |
| 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 |