Tidewater Renewables Ltd. (LCFS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

8.37

+0.12

(+1.45%)

At close: 04:00PM EDT

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	8.48	8.48	8.37	8.37	8.37	2,450
Mar 30, 2023	8.17	8.25	8.17	8.25	8.25	1,000
Mar 29, 2023	8.43	8.43	8.33	8.33	8.33	900
Mar 28, 2023	8.37	8.48	8.34	8.35	8.35	2,800
Mar 27, 2023	7.97	7.98	7.97	7.98	7.98	1,100
Mar 24, 2023	8.35	8.35	7.68	8.05	8.05	11,500
Mar 23, 2023	8.60	8.61	8.45	8.45	8.45	8,900
Mar 22, 2023	8.14	8.60	8.14	8.50	8.50	5,000
Mar 21, 2023	8.14	8.70	8.14	8.70	8.70	7,300
Mar 20, 2023	8.30	8.71	8.14	8.47	8.47	22,300
Mar 17, 2023	8.80	8.80	8.14	8.30	8.30	8,300
Mar 16, 2023	8.92	9.02	8.30	8.80	8.80	7,700
Mar 15, 2023	9.10	9.12	8.61	8.94	8.94	3,800
Mar 14, 2023	9.43	9.45	9.16	9.38	9.38	8,000
Mar 13, 2023	9.47	9.74	9.40	9.47	9.47	8,900
Mar 10, 2023	9.93	9.98	9.63	9.63	9.63	36,500
Mar 09, 2023	11.07	11.56	9.99	10.01	10.01	14,600
Mar 08, 2023	10.90	11.09	10.76	11.09	11.09	2,900
Mar 07, 2023	10.83	10.85	10.71	10.85	10.85	1,300
Mar 06, 2023	11.09	11.09	10.81	11.09	11.09	1,700
Mar 03, 2023	10.90	11.02	10.90	11.02	11.02	2,500
Mar 02, 2023	10.86	10.90	10.77	10.90	10.90	300
Mar 01, 2023	10.72	10.96	10.72	10.96	10.96	2,800
Feb 28, 2023	10.76	10.76	10.76	10.76	10.76	200
Feb 27, 2023	10.71	10.83	10.71	10.82	10.82	300
Feb 24, 2023	10.67	10.82	10.65	10.65	10.65	1,800
Feb 23, 2023	10.63	10.92	10.63	10.67	10.67	3,300
Feb 22, 2023	10.82	10.87	10.66	10.70	10.70	1,100
Feb 21, 2023	11.11	11.22	10.83	10.83	10.83	4,200
Feb 17, 2023	10.86	11.08	10.86	11.01	11.01	2,400
Feb 16, 2023	10.85	11.16	10.85	10.90	10.90	4,100
Feb 15, 2023	11.21	11.52	11.05	11.32	11.32	3,900
Feb 14, 2023	11.26	11.37	11.26	11.29	11.29	900
Feb 13, 2023	10.85	11.12	10.57	11.12	11.12	5,900
Feb 10, 2023	10.93	11.03	10.61	10.61	10.61	7,700
Feb 09, 2023	11.08	11.18	10.95	10.95	10.95	4,800
Feb 08, 2023	11.28	11.28	11.17	11.17	11.17	500
Feb 07, 2023	11.35	11.36	11.22	11.22	11.22	800
Feb 06, 2023	11.44	11.51	11.28	11.28	11.28	4,200
Feb 03, 2023	11.55	11.55	11.47	11.49	11.49	2,700
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Tidewater Renewables Ltd. (LCFS.TO)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)