Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tidewater Renewables Ltd (TSX: LCFS )

8.000 +0.080 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 7.890 8.010 7.770 8.000 6,771 +0.08(+1.01%)
May 16, 2024 7.860 7.920 7.860 7.920 1,276 +0.01(+0.13%)
May 15, 2024 7.700 7.910 7.700 7.910 1,000 -0.03(-0.38%)
May 14, 2024 7.820 7.950 7.650 7.940 10,788 +0.11(+1.40%)
May 13, 2024 7.380 7.960 7.380 7.830 5,294 -0.07(-0.89%)
May 10, 2024 7.910 8.060 7.700 7.900 13,266 -0.05(-0.63%)
May 09, 2024 7.870 7.950 7.650 7.950 16,600 +0.43(+5.72%)
May 08, 2024 7.500 7.580 7.010 7.520 26,663 +0.00(+0.00%)
May 07, 2024 7.520 7.520 7.400 7.520 1,652 +0.05(+0.67%)
May 06, 2024 7.280 7.490 7.280 7.470 2,578 +0.01(+0.13%)
May 03, 2024 7.280 7.460 7.280 7.460 1,900 +0.15(+2.05%)
May 02, 2024 7.180 7.310 7.180 7.310 500 +0.00(+0.00%)
May 01, 2024 7.170 7.310 7.170 7.310 943 -0.09(-1.22%)
Apr 29, 2024 7.400 0 +0.05(+0.68%)
Apr 26, 2024 7.100 7.430 7.100 7.350 1,637 -0.05(-0.68%)
Apr 25, 2024 7.380 7.420 7.380 7.400 178,157 -0.06(-0.80%)
Apr 24, 2024 7.550 7.550 7.390 7.460 7,650 -0.05(-0.67%)
Apr 23, 2024 7.220 7.520 7.220 7.510 1,900 +0.26(+3.59%)
Apr 22, 2024 7.130 7.250 7.000 7.250 5,750 +0.04(+0.55%)
Apr 19, 2024 7.330 7.330 7.150 7.210 1,389 -0.19(-2.57%)
Apr 18, 2024 7.240 7.400 7.230 7.400 9,395 +0.06(+0.82%)
Apr 17, 2024 7.330 7.490 7.170 7.340 9,438 -0.11(-1.48%)
Apr 16, 2024 7.470 7.470 7.450 7.450 872 -0.05(-0.67%)
Apr 15, 2024 7.500 7.600 7.440 7.500 17,955 -0.06(-0.79%)
Apr 12, 2024 7.500 7.560 7.260 7.560 2,383 -0.04(-0.53%)
Apr 11, 2024 7.440 7.600 7.440 7.600 1,910 +0.15(+2.01%)
Apr 10, 2024 7.450 7.450 7.450 7.450 141 -0.07(-0.93%)
Apr 09, 2024 7.510 7.520 7.440 7.520 3,600 -0.03(-0.40%)
Apr 08, 2024 7.390 7.550 7.390 7.550 1,884 +0.13(+1.75%)
Apr 05, 2024 7.170 7.440 7.170 7.420 3,410 -0.03(-0.40%)
Apr 04, 2024 7.560 7.560 7.020 7.450 8,577 -0.10(-1.32%)
Apr 03, 2024 7.560 7.560 7.550 7.550 1,159 +0.08(+1.07%)
Apr 02, 2024 7.740 7.740 7.470 7.470 1,000 -0.12(-1.58%)
Apr 01, 2024 6.920 7.790 6.920 7.590 2,138 -0.04(-0.52%)
Mar 27, 2024 7.630 0 +0.41(+5.68%)
Mar 26, 2024 7.030 7.220 6.710 7.220 4,161 +0.09(+1.26%)
Mar 25, 2024 7.990 7.990 7.130 7.130 2,903 -0.11(-1.52%)
Mar 22, 2024 6.700 7.320 6.700 7.240 7,789 +0.54(+8.06%)
Mar 21, 2024 6.690 6.760 6.680 6.700 2,848 +0.08(+1.21%)
Mar 20, 2024 6.500 6.620 6.430 6.620 2,895 +0.13(+2.00%)
Mar 19, 2024 6.200 6.490 6.200 6.490 2,700 +0.47(+7.81%)
Mar 18, 2024 6.070 6.120 5.930 6.020 1,320 +0.02(+0.33%)
Mar 15, 2024 6.080 6.440 6.000 6.000 15,178 -0.14(-2.28%)
Mar 14, 2024 6.310 6.310 6.050 6.140 11,450 -0.30(-4.66%)
Mar 13, 2024 6.540 6.540 6.440 6.440 1,460 -0.01(-0.16%)
Mar 12, 2024 6.070 6.470 6.070 6.450 1,500 +0.10(+1.57%)
Mar 11, 2024 6.420 6.510 6.260 6.350 6,584 -0.18(-2.76%)
Mar 08, 2024 6.440 6.560 6.410 6.530 14,608 +0.22(+3.49%)
Mar 07, 2024 6.130 6.340 6.130 6.310 2,500 +0.26(+4.30%)
Mar 06, 2024 6.170 6.170 5.810 6.050 6,083 -0.16(-2.58%)
Mar 05, 2024 6.360 6.360 6.210 6.210 1,220 -0.15(-2.36%)
Mar 04, 2024 6.390 6.390 6.290 6.360 2,400 +0.26(+4.26%)
Mar 01, 2024 6.110 6.110 6.060 6.100 950 +0.05(+0.83%)
Feb 29, 2024 6.020 6.100 6.010 6.050 11,466 -0.12(-1.94%)
Feb 28, 2024 6.170 6.170 6.170 6.170 152 +0.07(+1.15%)
Feb 27, 2024 6.030 6.100 6.000 6.100 2,300 -0.07(-1.13%)
Feb 23, 2024 6.170 35 +0.07(+1.15%)
Feb 22, 2024 6.170 6.170 6.050 6.100 6,089 +0.00(+0.00%)
Feb 21, 2024 6.240 6.240 6.100 6.100 3,757 -0.21(-3.33%)
Feb 20, 2024 6.200 6.320 6.200 6.310 14,462 +0.25(+4.13%)
Feb 16, 2024 6.060 0 -0.05(-0.82%)
Feb 15, 2024 6.290 6.290 5.750 6.110 7,588 -0.11(-1.77%)
Feb 14, 2024 6.500 6.560 6.220 6.220 17,761 -0.20(-3.12%)
Feb 13, 2024 6.500 6.500 6.400 6.420 7,783 -0.08(-1.23%)
Feb 12, 2024 6.430 6.710 6.430 6.500 2,830 +0.05(+0.78%)
Feb 09, 2024 6.600 6.600 6.380 6.450 18,427 -0.20(-3.01%)
Feb 08, 2024 6.760 6.780 6.650 6.650 2,674 -0.20(-2.92%)
Feb 07, 2024 6.960 6.960 6.760 6.850 16,800 -0.13(-1.86%)
Feb 06, 2024 7.000 7.040 6.980 6.980 4,325 -0.04(-0.57%)
Feb 05, 2024 7.100 7.110 7.020 7.020 3,500 +0.02(+0.29%)
Feb 02, 2024 7.150 7.150 6.990 7.000 3,177 -0.19(-2.64%)
Feb 01, 2024 7.270 7.280 7.190 7.190 5,500 -0.34(-4.52%)
Jan 31, 2024 7.440 7.530 7.440 7.530 561 -0.02(-0.26%)
Jan 30, 2024 7.300 7.550 7.270 7.550 4,350 +0.20(+2.72%)
Jan 29, 2024 7.640 7.640 7.190 7.350 8,768 -0.40(-5.16%)
Jan 26, 2024 7.700 7.750 7.700 7.750 8,123 +0.00(+0.00%)
Jan 25, 2024 7.800 7.800 7.750 7.750 2,423 -0.06(-0.77%)
Jan 24, 2024 7.850 7.850 7.810 7.810 10,220 -0.09(-1.14%)
Jan 23, 2024 7.490 8.190 7.490 7.900 18,089 -0.57(-6.73%)
Jan 22, 2024 8.710 8.740 8.210 8.470 8,357 -0.27(-3.09%)
Jan 19, 2024 8.930 8.930 8.420 8.740 17,444 -0.24(-2.67%)
Jan 18, 2024 9.000 9.000 8.980 8.980 2,501 -0.03(-0.33%)
Jan 17, 2024 8.980 9.050 8.930 9.010 7,119 +0.03(+0.33%)
Jan 16, 2024 9.130 9.140 8.980 8.980 6,266 -0.17(-1.86%)
Jan 15, 2024 9.100 9.150 9.010 9.150 5,209 +0.00(+0.00%)
Jan 12, 2024 9.040 9.180 9.040 9.150 1,026 -0.03(-0.33%)
Jan 11, 2024 9.200 9.200 9.140 9.180 2,401 +0.08(+0.88%)
Jan 10, 2024 8.980 9.190 8.980 9.100 6,906 +0.20(+2.25%)
Jan 09, 2024 8.590 8.900 8.210 8.900 9,891 +0.33(+3.85%)
Jan 08, 2024 8.440 8.570 8.440 8.570 1,030 +0.03(+0.35%)
Jan 05, 2024 8.240 8.540 8.240 8.540 3,000 +0.26(+3.14%)
Jan 04, 2024 8.250 8.390 8.250 8.280 1,000 +0.13(+1.60%)
Jan 03, 2024 8.150 8.250 8.090 8.150 7,259 +0.02(+0.25%)
Jan 02, 2024 7.780 8.130 7.780 8.130 2,838 +0.06(+0.74%)
Dec 29, 2023 8.070 0 +0.39(+5.08%)
Dec 28, 2023 7.530 7.680 7.530 7.680 2,900 +0.06(+0.79%)
Dec 27, 2023 7.680 7.680 7.500 7.620 10,044 -0.03(-0.39%)
Dec 22, 2023 7.650 0 +0.15(+2.00%)
Dec 21, 2023 7.400 7.500 7.400 7.500 1,100 +0.18(+2.46%)
Dec 20, 2023 7.310 7.320 7.310 7.320 317 +0.08(+1.10%)
Dec 19, 2023 7.150 7.240 7.150 7.240 1,890 +0.14(+1.97%)
Dec 18, 2023 7.100 7.150 7.050 7.100 9,215 -0.06(-0.84%)
Dec 15, 2023 7.440 7.440 7.110 7.160 6,708 -0.25(-3.37%)
Dec 14, 2023 7.350 7.430 7.350 7.410 2,529 -0.02(-0.27%)
Dec 13, 2023 7.320 7.500 7.300 7.430 3,847 -0.01(-0.13%)
Dec 12, 2023 7.220 7.440 7.210 7.440 1,416 +0.18(+2.48%)
Dec 11, 2023 7.380 7.380 7.080 7.260 35,104 -0.14(-1.89%)
Dec 08, 2023 7.390 7.400 7.390 7.400 301 +0.02(+0.27%)
Dec 07, 2023 7.370 7.390 7.350 7.380 2,052 -0.15(-1.99%)
Dec 06, 2023 7.380 7.540 7.360 7.530 26,651 +0.07(+0.94%)
Dec 05, 2023 7.410 7.460 7.400 7.460 1,895 -0.02(-0.27%)
Dec 04, 2023 7.470 7.480 7.470 7.480 1,202 -0.05(-0.66%)
Dec 01, 2023 7.520 7.530 7.360 7.530 1,900 +0.17(+2.31%)
Nov 30, 2023 7.450 7.450 7.360 7.360 839 -0.17(-2.26%)
Nov 29, 2023 7.610 7.610 7.320 7.530 7,420 -0.16(-2.08%)
Nov 28, 2023 7.650 7.700 7.610 7.690 4,369 +0.19(+2.53%)
Nov 27, 2023 7.500 7.560 7.450 7.500 11,271 +0.01(+0.13%)
Nov 24, 2023 7.440 7.490 7.340 7.490 1,209 +0.04(+0.54%)
Nov 23, 2023 7.450 7.450 7.450 7.450 101 +0.14(+1.92%)
Nov 22, 2023 7.160 7.310 7.040 7.310 49,954 +0.14(+1.95%)
Nov 21, 2023 7.250 7.260 7.170 7.170 5,764 -0.37(-4.91%)
Nov 20, 2023 7.460 7.540 7.390 7.540 4,474 +0.24(+3.29%)
Nov 17, 2023 7.170 7.370 7.160 7.300 6,597 +0.17(+2.38%)
Nov 16, 2023 7.100 7.150 7.100 7.130 10,568 +0.03(+0.42%)
Nov 15, 2023 7.150 7.230 7.050 7.100 12,400 -0.05(-0.70%)
Nov 14, 2023 7.810 7.900 7.150 7.150 29,380 -0.50(-6.54%)
Nov 13, 2023 7.560 7.650 7.560 7.650 1,355 +0.31(+4.22%)
Nov 10, 2023 6.900 7.340 6.870 7.340 149,979 +0.52(+7.62%)
Nov 09, 2023 6.800 6.900 6.800 6.820 19,370 +0.09(+1.34%)
Nov 08, 2023 6.620 6.770 6.520 6.730 5,800 +0.05(+0.75%)
Nov 07, 2023 6.820 6.900 6.680 6.680 3,550 -0.22(-3.19%)
Nov 06, 2023 6.900 6.900 6.870 6.900 875 +0.00(+0.00%)
Nov 03, 2023 6.930 6.950 6.800 6.900 2,770 +0.06(+0.88%)
Nov 02, 2023 7.050 7.050 6.840 6.840 1,428 -0.16(-2.29%)
Nov 01, 2023 7.350 7.350 7.000 7.000 1,831 -0.36(-4.89%)
Oct 31, 2023 7.550 7.550 7.360 7.360 5,701 -0.14(-1.87%)
Oct 30, 2023 7.500 7.540 7.480 7.500 8,079 +0.14(+1.90%)
Oct 27, 2023 7.080 7.360 7.080 7.360 461 -0.14(-1.87%)
Oct 26, 2023 7.510 7.650 7.500 7.500 3,356 -0.22(-2.85%)
Oct 25, 2023 7.760 7.760 7.720 7.720 1,100 -0.04(-0.52%)
Oct 24, 2023 7.750 7.930 7.750 7.760 2,366 +0.09(+1.17%)
Oct 23, 2023 7.680 7.740 7.660 7.670 1,576 -0.06(-0.78%)
Oct 20, 2023 7.810 7.810 7.730 7.730 5,111 -0.22(-2.77%)
Oct 19, 2023 7.780 7.950 7.780 7.950 300 +0.09(+1.15%)
Oct 18, 2023 8.430 8.430 7.620 7.860 8,880 -0.39(-4.73%)
Oct 16, 2023 8.250 14 +0.33(+4.17%)
Oct 13, 2023 8.000 8.010 7.920 7.920 1,000 +0.02(+0.25%)
Oct 12, 2023 8.100 8.100 7.900 7.900 522 -0.28(-3.42%)
Oct 11, 2023 8.390 8.390 8.180 8.180 301 -0.03(-0.37%)
Oct 10, 2023 8.750 8.750 8.100 8.210 8,861 +0.40(+5.12%)
Oct 06, 2023 7.810 0 +0.07(+0.90%)
Oct 05, 2023 7.860 7.860 7.740 7.740 885 -0.20(-2.52%)
Oct 04, 2023 7.950 7.950 7.610 7.940 1,550 -0.02(-0.25%)
Oct 03, 2023 7.950 7.960 7.950 7.960 1,300 +0.03(+0.38%)
Oct 02, 2023 8.210 8.210 7.840 7.930 1,327 -0.37(-4.46%)
Sep 29, 2023 8.250 8.410 8.150 8.300 2,600 +0.20(+2.47%)
Sep 28, 2023 8.460 8.460 8.100 8.100 8,167 -0.28(-3.34%)
Sep 27, 2023 8.390 8.390 8.380 8.380 1,324 -0.09(-1.06%)
Sep 26, 2023 8.620 8.620 8.400 8.470 9,944 -0.23(-2.64%)
Sep 22, 2023 8.700 0 +0.32(+3.82%)
Sep 21, 2023 8.400 8.400 8.380 8.380 700 -0.03(-0.36%)
Sep 20, 2023 8.410 8.410 8.410 8.410 235 +0.03(+0.36%)
Sep 19, 2023 8.490 8.490 8.380 8.380 1,501 -0.07(-0.83%)
Sep 18, 2023 8.500 8.510 8.450 8.450 4,363 -0.05(-0.59%)
Sep 15, 2023 8.800 8.830 8.500 8.500 2,543 -0.26(-2.97%)
Sep 14, 2023 8.600 8.770 8.600 8.760 4,557 +0.28(+3.30%)
Sep 13, 2023 8.450 8.490 8.300 8.480 4,631 +0.16(+1.92%)
Sep 12, 2023 8.300 8.320 8.150 8.320 11,301 +0.02(+0.24%)
Sep 11, 2023 8.200 8.310 8.120 8.300 4,906 -0.14(-1.66%)
Sep 08, 2023 8.350 8.540 8.350 8.440 5,111 +0.01(+0.12%)
Sep 06, 2023 8.430 0 -0.07(-0.82%)
Sep 05, 2023 8.030 8.550 8.030 8.500 4,898 +0.00(+0.00%)
Sep 01, 2023 8.500 0 +0.24(+2.91%)
Aug 31, 2023 7.970 8.420 7.970 8.260 2,508 +0.29(+3.64%)
Aug 30, 2023 8.010 8.010 7.970 7.970 800 +0.03(+0.38%)
Aug 29, 2023 7.850 7.940 7.850 7.940 400 -0.05(-0.63%)
Aug 28, 2023 7.970 7.990 7.910 7.990 402 +0.10(+1.27%)
Aug 25, 2023 7.850 7.890 7.850 7.890 236 +0.04(+0.51%)
Aug 24, 2023 8.020 8.020 7.850 7.850 3,323 -0.25(-3.09%)
Aug 23, 2023 8.200 8.200 8.100 8.100 1,814 -0.06(-0.74%)
Aug 22, 2023 8.520 8.520 8.160 8.160 300 +0.01(+0.12%)
Aug 21, 2023 8.320 8.320 8.150 8.150 775 -0.12(-1.45%)
Aug 18, 2023 8.170 8.270 8.150 8.270 2,593 +0.05(+0.61%)
Aug 17, 2023 8.180 8.320 8.180 8.220 2,123 -0.11(-1.32%)
Aug 16, 2023 8.010 8.410 8.010 8.330 2,051 -0.19(-2.23%)
Aug 15, 2023 8.520 8.520 8.520 8.520 125 -0.08(-0.93%)
Aug 14, 2023 8.870 9.110 8.600 8.600 8,053 -0.13(-1.49%)
Aug 11, 2023 8.390 8.730 8.390 8.730 5,991 +0.27(+3.19%)
Aug 10, 2023 8.480 8.480 8.380 8.460 4,100 -0.13(-1.51%)
Aug 09, 2023 8.630 8.630 8.590 8.590 200 +0.05(+0.59%)
Aug 08, 2023 8.180 8.550 8.180 8.540 6,290 +0.22(+2.64%)
Aug 04, 2023 8.320 0 +0.02(+0.24%)
Aug 03, 2023 8.310 8.310 8.300 8.300 817 -0.01(-0.12%)
Aug 02, 2023 8.340 8.340 8.310 8.310 200 -0.15(-1.77%)
Aug 01, 2023 8.750 8.780 8.460 8.460 3,800 -0.32(-3.64%)
Jul 31, 2023 8.720 8.910 8.660 8.780 12,129 -0.02(-0.23%)
Jul 28, 2023 8.640 9.160 8.590 8.800 10,500 +0.35(+4.14%)
Jul 27, 2023 8.490 8.500 8.400 8.450 3,301 +0.09(+1.08%)
Jul 26, 2023 7.760 8.360 7.760 8.360 1,527 -0.14(-1.65%)
Jul 25, 2023 8.300 8.500 8.300 8.500 3,105 +0.16(+1.92%)
Jul 24, 2023 7.510 8.390 7.510 8.340 12,105 +0.14(+1.71%)
Jul 21, 2023 7.920 8.200 7.920 8.200 13,800 +0.20(+2.50%)
Jul 20, 2023 8.200 8.200 8.000 8.000 19,275 -0.15(-1.84%)
Jul 19, 2023 8.220 8.220 8.150 8.150 654 -0.03(-0.37%)
Jul 18, 2023 8.320 8.320 8.110 8.180 1,050 -0.14(-1.68%)
Jul 17, 2023 8.200 8.320 8.200 8.320 2,633 +0.15(+1.84%)
Jul 14, 2023 8.170 8.200 8.120 8.170 49,824 +0.01(+0.12%)
Jul 13, 2023 8.150 8.160 8.150 8.160 1,088 -0.04(-0.49%)
Jul 11, 2023 8.200 30 -0.02(-0.24%)
Jul 10, 2023 8.220 8.220 8.220 8.220 157 +0.08(+0.98%)
Jul 07, 2023 8.130 8.140 8.090 8.140 1,041 +0.04(+0.49%)
Jul 06, 2023 8.230 8.230 8.100 8.100 720 -0.30(-3.57%)
Jul 05, 2023 8.390 8.400 8.390 8.400 1,330 -0.04(-0.47%)
Jul 04, 2023 8.450 8.500 8.440 8.440 2,410 +0.02(+0.24%)
Jun 30, 2023 8.420 0 +0.05(+0.60%)
Jun 29, 2023 8.260 8.370 8.260 8.370 1,200 +0.17(+2.07%)
Jun 27, 2023 8.200 2 -0.30(-3.53%)
Jun 26, 2023 8.220 8.500 8.220 8.500 4,332 +0.35(+4.29%)
Jun 23, 2023 8.080 8.150 8.000 8.150 4,501 +0.15(+1.88%)
Jun 22, 2023 8.000 8.010 8.000 8.000 13,071 +0.01(+0.13%)
Jun 21, 2023 7.990 8.000 7.980 7.990 12,200 +0.03(+0.38%)
Jun 20, 2023 7.990 7.990 7.840 7.960 3,563 +0.07(+0.89%)
Jun 19, 2023 7.850 7.900 7.840 7.890 2,520 -0.10(-1.25%)
Jun 16, 2023 7.980 8.050 7.980 7.990 7,361 +0.07(+0.88%)
Jun 15, 2023 8.000 8.000 7.920 7.920 2,547 -0.08(-1.00%)
Jun 14, 2023 8.090 8.090 7.990 8.000 2,454 +0.00(+0.00%)
Jun 13, 2023 7.910 8.000 7.910 8.000 1,413 +0.26(+3.36%)
Jun 12, 2023 7.940 7.960 7.740 7.740 3,204 +0.13(+1.71%)
Jun 09, 2023 7.080 7.690 7.080 7.610 3,081 +0.05(+0.66%)
Jun 08, 2023 7.500 7.650 7.500 7.560 9,190 +0.00(+0.00%)
Jun 07, 2023 7.220 7.560 7.220 7.560 4,193 +0.39(+5.44%)
Jun 06, 2023 7.040 7.230 7.040 7.170 5,000 -0.03(-0.42%)
Jun 05, 2023 7.130 7.320 7.050 7.200 8,470 +0.18(+2.56%)
Jun 02, 2023 6.950 7.050 6.900 7.020 29,350 +0.12(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.