Tidewater Renewables Ltd. (LCFS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

11.55

+0.15

(+1.32%)

As of 09:42AM EST. Market open.

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	11.55	11.55	11.55	11.55	11.55	200
Feb 02, 2023	11.66	11.66	11.34	11.40	11.40	3,400
Feb 01, 2023	11.19	11.45	11.19	11.44	11.44	7,600
Jan 31, 2023	11.17	11.28	11.12	11.28	11.28	4,100
Jan 30, 2023	11.31	11.31	10.84	11.09	11.09	6,200
Jan 27, 2023	11.67	11.67	11.05	11.20	11.20	3,100
Jan 26, 2023	11.28	11.28	10.84	11.06	11.06	2,400
Jan 25, 2023	11.26	11.60	11.26	11.35	11.35	3,400
Jan 24, 2023	11.25	11.89	11.25	11.55	11.55	2,400
Jan 23, 2023	11.26	11.70	11.26	11.50	11.50	4,900
Jan 20, 2023	11.50	11.73	11.50	11.73	11.73	4,800
Jan 19, 2023	11.49	11.61	11.49	11.51	11.51	1,000
Jan 18, 2023	11.26	11.70	11.26	11.50	11.50	900
Jan 17, 2023	10.83	11.60	10.83	11.60	11.60	1,600
Jan 16, 2023	11.54	11.90	11.54	11.55	11.55	3,500
Jan 13, 2023	10.82	11.47	10.82	11.40	11.40	1,200
Jan 12, 2023	10.66	10.99	10.66	10.99	10.99	1,100
Jan 11, 2023	11.34	11.34	11.12	11.12	11.12	400
Jan 10, 2023	11.80	11.80	11.23	11.23	11.23	2,600
Jan 09, 2023	11.45	11.91	11.45	11.91	11.91	800
Jan 06, 2023	11.37	11.38	11.30	11.38	11.38	400
Jan 05, 2023	11.28	11.28	11.28	11.28	11.28	100
Jan 04, 2023	11.21	11.22	11.21	11.21	11.21	1,500
Jan 03, 2023	11.85	11.86	11.45	11.47	11.47	1,200
Dec 30, 2022	11.13	11.56	11.13	11.51	11.51	2,700
Dec 29, 2022	11.00	11.15	11.00	11.15	11.15	400
Dec 28, 2022	10.78	10.98	10.78	10.98	10.98	700
Dec 23, 2022	10.99	10.99	10.54	10.72	10.72	1,700
Dec 22, 2022	10.77	10.77	10.75	10.75	10.75	5,100
Dec 21, 2022	10.99	10.99	10.84	10.85	10.85	2,200
Dec 20, 2022	11.27	11.27	10.76	11.01	11.01	5,600
Dec 19, 2022	11.06	11.45	10.77	11.45	11.45	3,200
Dec 16, 2022	11.35	11.50	10.80	10.90	10.90	7,100
Dec 15, 2022	12.28	12.28	11.06	11.06	11.06	8,700
Dec 14, 2022	12.85	12.89	12.56	12.56	12.56	6,100
Dec 13, 2022	12.20	12.76	12.02	12.73	12.73	5,400
Dec 12, 2022	12.99	12.99	12.70	12.86	12.86	3,900
Dec 09, 2022	12.99	13.00	12.73	12.99	12.99	3,000
Dec 08, 2022	11.60	12.99	11.60	12.99	12.99	5,700
Dec 07, 2022	12.28	12.28	11.36	12.09	12.09	4,800
Dec 06, 2022	12.37	12.42	12.31	12.41	12.41	4,800
Dec 05, 2022	12.87	12.87	12.30	12.44	12.44	2,800
Dec 02, 2022	12.26	12.69	12.13	12.69	12.69	4,100
Dec 01, 2022	11.86	12.48	11.86	12.48	12.48	3,900
Nov 30, 2022	12.00	12.15	11.74	11.78	11.78	4,200
Nov 29, 2022	12.40	12.64	12.15	12.24	12.24	6,600
Nov 28, 2022	13.01	13.01	12.80	12.80	12.80	11,800
Nov 25, 2022	12.62	13.00	12.62	12.98	12.98	3,900
Nov 24, 2022	12.72	12.72	12.72	12.72	12.72	-
Nov 23, 2022	12.60	12.98	12.60	12.72	12.72	2,800
Nov 22, 2022	13.00	13.26	12.91	12.95	12.95	11,800
Nov 21, 2022	12.25	13.03	12.25	13.03	13.03	5,600
Nov 18, 2022	12.02	12.83	12.02	12.54	12.54	3,700
Nov 17, 2022	11.74	12.25	11.71	12.25	12.25	9,800
Nov 16, 2022	11.87	11.88	11.62	11.75	11.75	5,400
Nov 15, 2022	11.48	11.93	11.40	11.93	11.93	3,500
Nov 14, 2022	11.78	11.79	11.46	11.68	11.68	3,000
Nov 11, 2022	11.36	11.89	11.18	11.56	11.56	6,200
Nov 10, 2022	10.45	11.03	10.45	11.02	11.02	1,700
Nov 09, 2022	10.29	10.44	10.21	10.25	10.25	5,300
Nov 08, 2022	10.20	10.35	10.20	10.20	10.20	1,800
Nov 07, 2022	9.98	10.82	9.98	10.56	10.56	5,100
Nov 04, 2022	9.57	10.20	9.15	9.89	9.89	37,100
Nov 03, 2022	9.46	9.56	9.37	9.42	9.42	3,000
Nov 02, 2022	9.75	9.76	9.33	9.33	9.33	2,100
Nov 01, 2022	10.16	10.41	9.62	9.75	9.75	8,700
Oct 31, 2022	10.75	10.75	10.17	10.17	10.17	38,800
Oct 28, 2022	10.35	10.60	10.35	10.51	10.51	27,300
Oct 27, 2022	10.29	10.39	10.02	10.24	10.24	4,400
Oct 26, 2022	10.68	10.68	9.85	10.32	10.32	17,600
Oct 25, 2022	10.54	10.55	9.92	10.31	10.31	11,000
Oct 24, 2022	10.41	10.56	10.41	10.56	10.56	3,200
Oct 21, 2022	10.46	10.53	10.30	10.30	10.30	500
Oct 20, 2022	10.31	10.73	10.31	10.73	10.73	3,000
Oct 19, 2022	10.83	10.83	10.13	10.13	10.13	1,700
Oct 18, 2022	10.19	10.81	10.19	10.56	10.56	2,800
Oct 17, 2022	9.89	10.23	9.87	10.08	10.08	2,600
Oct 14, 2022	9.43	9.58	9.43	9.47	9.47	1,100
Oct 13, 2022	9.16	9.58	9.16	9.57	9.57	4,700
Oct 12, 2022	9.54	9.54	9.43	9.43	9.43	3,400
Oct 11, 2022	9.89	10.05	9.33	9.48	9.48	18,400
Oct 07, 2022	10.67	10.94	9.89	10.02	10.02	9,100
Oct 06, 2022	10.14	11.65	10.14	11.08	11.08	8,600
Oct 05, 2022	9.57	11.18	9.57	11.01	11.01	7,400
Oct 04, 2022	9.83	10.39	9.82	10.13	10.13	9,400
Oct 03, 2022	9.94	10.19	9.67	9.83	9.83	1,900
Sep 30, 2022	9.67	9.67	9.67	9.67	9.67	100
Sep 29, 2022	9.76	10.74	9.41	9.78	9.78	2,300
Sep 28, 2022	9.90	10.62	9.30	9.79	9.79	8,600
Sep 27, 2022	9.89	9.96	9.89	9.90	9.90	700
Sep 26, 2022	9.84	9.89	9.83	9.83	9.83	2,900
Sep 23, 2022	10.89	10.89	9.61	10.05	10.05	8,900
Sep 22, 2022	11.00	11.00	10.35	10.39	10.39	4,400
Sep 21, 2022	11.21	11.21	11.10	11.10	11.10	1,700
Sep 20, 2022	11.07	11.18	10.71	11.01	11.01	14,800
Sep 19, 2022	11.22	11.22	10.79	11.09	11.09	18,400
Sep 16, 2022	10.30	11.47	10.08	11.47	11.47	40,100
Sep 15, 2022	10.11	10.26	10.10	10.20	10.20	22,600
Sep 14, 2022	10.21	10.31	10.20	10.20	10.20	11,300
Sep 13, 2022	10.13	10.35	10.04	10.07	10.07	8,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,148.85-30.91(-0.74%)

Dow 3033,979.27-74.67(-0.22%)

Nasdaq12,052.66-148.16(-1.21%)

Russell 20002,001.22+40.41(+2.06%)

Crude Oil76.42+0.54(+0.71%)

Gold1,896.50-34.30(-1.78%)

Tidewater Renewables Ltd. (LCFS.TO)

S&P 500
4,148.85
-30.91(-0.74%)

Dow 30
33,979.27
-74.67(-0.22%)

Nasdaq
12,052.66
-148.16(-1.21%)

Russell 2000
2,001.22
+40.41(+2.06%)

Crude Oil
76.42
+0.54(+0.71%)

Gold
1,896.50
-34.30(-1.78%)