Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Tidewater Renewables Ltd. (LCFS.TO)

Compare
3.0500
+0.0300
+(0.99%)
At close: April 11 at 1:46:26 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.93003.05002.90003.05003.05003,400
Apr 10, 20252.82003.02002.82003.02003.02001,300
Apr 9, 20252.90003.19002.88002.88002.880018,400
Apr 8, 20253.07003.07002.88002.92002.920016,800
Apr 7, 20253.13003.13003.01003.01003.010028,700
Apr 4, 20253.02003.05003.01003.05003.05009,000
Apr 3, 20253.24003.40003.01003.02003.020029,600
Apr 2, 20252.97003.29002.95003.29003.290050,100
Apr 1, 20253.02003.03002.91003.03003.030023,500
Mar 31, 20252.82003.25002.82003.25003.250025,700
Mar 28, 20253.15003.48003.15003.34003.340063,000
Mar 27, 20252.43003.29002.43003.09003.0900300,400
Mar 26, 20252.40002.41002.28002.41002.41001,800
Mar 25, 20252.39002.48002.23002.44002.440012,100
Mar 24, 20252.39002.53002.30002.36002.360013,700
Mar 21, 20252.13002.35002.13002.24002.24008,800
Mar 20, 20252.17002.27002.13002.19002.190018,300
Mar 19, 20252.22002.28002.11002.19002.190018,100
Mar 18, 20252.24002.34002.21002.23002.230011,400
Mar 17, 20252.34002.39002.21002.25002.250042,400
Mar 14, 20252.42002.43002.23002.33002.330013,200
Mar 13, 20252.37002.58002.21002.32002.320064,700
Mar 12, 20252.65002.89002.31002.48002.480064,900
Mar 11, 20253.00003.00002.66002.77002.770047,800
Mar 10, 20253.06003.58002.90002.93002.9300145,600
Mar 7, 20252.37002.85002.25002.84002.8400116,700
Mar 6, 20252.08002.31001.94002.31002.310094,800
Mar 5, 20252.37002.37001.78001.90001.900087,400
Mar 4, 20252.40002.44001.83002.18002.1800105,700
Mar 3, 20252.00002.50001.90002.26002.2600392,500
Feb 28, 20250.87001.80000.87001.63001.63001,042,600
Feb 27, 20250.65000.65000.58000.63000.630034,800
Feb 26, 20250.67000.67000.64000.64000.64003,500
Feb 25, 20250.67000.67000.67000.67000.6700700
Feb 24, 20250.61000.61000.61000.61000.61003,200
Feb 21, 20250.61000.67000.61000.67000.67002,300
Feb 20, 20250.69000.69000.69000.69000.6900-
Feb 19, 20250.61000.69000.61000.69000.69004,900
Feb 18, 20250.64000.67000.60000.65000.650043,500
Feb 14, 20250.75000.75000.60000.61000.610077,700
Feb 13, 20250.69000.76000.67000.76000.76007,600
Feb 12, 20250.71000.75000.66000.75000.750012,900
Feb 11, 20250.71000.75000.71000.73000.730012,200
Feb 10, 20250.72000.76000.69000.70000.700016,600
Feb 7, 20250.78000.78000.78000.78000.78002,100
Feb 6, 20250.79000.79000.78000.78000.78003,500
Feb 5, 20250.79000.80000.75000.80000.80005,400
Feb 4, 20250.75000.80000.75000.75000.75005,500
Feb 3, 20250.78000.80000.64000.80000.800031,500
Jan 31, 20250.78000.80000.77000.78000.78003,500
Jan 30, 20250.77000.77000.77000.77000.77003,000
Jan 29, 20250.78000.79000.75000.75000.75009,700
Jan 28, 20250.72000.78000.71000.77000.77004,000
Jan 27, 20250.80000.80000.78000.78000.780018,300
Jan 24, 20250.79000.79000.75000.78000.78006,500
Jan 23, 20250.76000.77000.76000.76000.760012,700
Jan 22, 20250.80000.80000.66000.68000.680038,800
Jan 21, 20250.77000.80000.77000.80000.80004,000
Jan 20, 20250.80000.80000.78000.78000.780066,000
Jan 17, 20250.86000.86000.80000.80000.800014,700
Jan 16, 20250.85000.85000.81000.82000.820024,100
Jan 15, 20250.82000.86000.78000.81000.810040,000
Jan 14, 20250.81000.86000.78000.81000.8100101,200
Jan 13, 20250.74000.87000.74000.80000.8000108,100
Jan 10, 20250.89000.89000.77000.79000.79007,600
Jan 9, 20250.87000.87000.87000.87000.87001,200
Jan 8, 20250.85000.85000.75000.77000.77003,000
Jan 7, 20250.83000.83000.75000.75000.750051,500
Jan 6, 20250.83000.83000.83000.83000.83001,500
Jan 3, 20250.84000.85000.69000.83000.830025,800
Jan 2, 20250.89000.90000.85000.86000.860037,300
Dec 31, 20240.78000.85000.67000.81000.810055,000
Dec 30, 20240.80000.80000.67000.69000.690032,600
Dec 27, 20240.80000.80000.72000.75000.75005,500
Dec 24, 20240.67000.72000.65000.72000.720034,000
Dec 23, 20240.80000.83000.65000.70000.700027,400
Dec 20, 20240.80000.80000.79000.79000.79004,200
Dec 19, 20240.72000.80000.65000.77000.770029,800
Dec 18, 20240.84000.84000.80000.80000.800011,500
Dec 17, 20240.87000.87000.87000.87000.8700-
Dec 16, 20240.88000.88000.82000.87000.870026,300
Dec 13, 20240.88000.89000.87000.88000.880032,000
Dec 12, 20240.89000.89000.88000.88000.880019,800
Dec 11, 20240.90000.92000.87000.90000.900013,100
Dec 10, 20240.89500.90000.89500.90000.900013,100
Dec 9, 20240.95000.95000.88000.93000.930036,400
Dec 6, 20240.90000.92000.88000.89000.890016,700
Dec 5, 20240.92500.95000.90000.90000.900032,000
Dec 4, 20240.92000.97000.91000.92000.920032,500
Dec 3, 20240.90000.98000.90000.98000.980051,000
Dec 2, 20240.93000.95000.87000.90000.900010,700
Nov 29, 20240.95000.95000.85000.91000.910057,500
Nov 28, 20240.90000.95000.88000.90000.900010,900
Nov 27, 20240.90000.94000.85000.88000.880073,000
Nov 26, 20240.83001.11000.83000.85000.850030,200
Nov 25, 20240.82000.90000.82000.87000.870013,500
Nov 22, 20241.01001.01000.85000.90000.900010,800
Nov 21, 20240.83000.85000.81000.85000.850020,500
Nov 20, 20240.83000.87000.83000.85000.850035,500
Nov 19, 20240.94000.94000.81000.87000.870029,000
Nov 18, 20241.02001.15000.96000.97000.970051,400
Nov 15, 20241.18001.29001.02001.02001.020037,900
Nov 14, 20241.68001.68000.90001.15001.1500108,700
Nov 13, 20241.66001.86001.66001.85001.850014,200
Nov 12, 20241.76001.80001.62001.79001.790020,900
Nov 11, 20241.75001.85001.75001.85001.850029,500
Nov 8, 20241.76001.79001.74001.74001.740017,700
Nov 7, 20241.84001.85001.84001.85001.8500500
Nov 6, 20241.90001.90001.81001.88001.880013,800
Nov 5, 20241.85001.93001.81001.84001.840031,100
Nov 4, 20241.86001.93001.81001.81001.81006,900
Nov 1, 20241.83001.95001.83001.95001.95004,100
Oct 31, 20241.83001.90001.83001.90001.90003,800
Oct 30, 20241.87001.90001.87001.90001.90001,100
Oct 29, 20242.04002.04001.86001.90001.90008,800
Oct 28, 20241.85001.91001.83001.90001.900016,000
Oct 25, 20241.85001.90001.85001.85001.85003,200
Oct 24, 20241.90001.90001.89001.90001.90003,100
Oct 23, 20241.87001.95001.87001.89001.890024,600
Oct 22, 20241.92001.96001.88001.95001.950029,100
Oct 21, 20241.94001.96001.90001.96001.960043,500
Oct 18, 20241.96002.00001.92002.00002.000018,700
Oct 17, 20241.97002.12001.97001.99001.990012,100
Oct 16, 20241.98002.11001.96001.98001.980031,000
Oct 15, 20241.92002.01001.92001.98001.980016,800
Oct 11, 20242.00002.06001.90002.01002.010033,900
Oct 10, 20242.00002.31001.90002.00002.000078,100
Oct 9, 20241.92001.98001.88001.91001.9100148,200
Oct 8, 20242.02002.02001.96001.98001.98003,400
Oct 7, 20242.01002.01001.93002.00002.000041,400
Oct 4, 20241.86002.07001.86002.01002.010028,400
Oct 3, 20241.91001.92001.88001.88001.880014,700
Oct 2, 20241.93001.98001.92001.98001.980014,100
Oct 1, 20241.97001.97001.95001.95001.95001,400
Sep 30, 20241.98001.98001.91001.96001.960015,800
Sep 27, 20242.02002.03001.98002.03002.030032,300
Sep 26, 20242.00002.06002.00002.05002.050010,200
Sep 25, 20242.09002.09002.02002.05002.05007,200
Sep 24, 20242.11002.17002.05002.10002.100011,300
Sep 23, 20242.05002.11001.86002.11002.110033,800
Sep 20, 20242.05002.05001.80002.01002.010047,200
Sep 19, 20242.18002.18002.03002.04002.040026,500
Sep 18, 20242.18002.20002.03002.16002.160055,500
Sep 17, 20242.36002.37002.13002.13002.130029,200
Sep 16, 20242.51002.72002.33002.33002.330015,600
Sep 13, 20242.75002.85002.51002.63002.630010,700
Sep 12, 20242.80002.80002.57002.69002.690010,100
Sep 11, 20242.64002.90002.64002.90002.90001,100
Sep 10, 20242.60002.61002.55002.59002.59003,600
Sep 9, 20242.52002.75002.42002.75002.750015,500
Sep 6, 20242.57002.63002.56002.63002.63001,100
Sep 5, 20242.39002.67002.39002.62002.620012,100
Sep 4, 20242.31002.51002.31002.50002.50004,400
Sep 3, 20242.36002.51002.32002.51002.510055,300
Aug 30, 20242.40002.49002.30002.47002.470012,200
Aug 29, 20242.50002.50002.39002.39002.390017,400
Aug 28, 20242.50002.56002.38002.40002.40006,500
Aug 27, 20242.45002.55002.42002.50002.500048,900
Aug 26, 20242.68002.68002.48002.52002.520059,100
Aug 23, 20242.70002.73002.61002.72002.72007,700
Aug 22, 20242.72002.72002.60002.71002.71009,200
Aug 21, 20242.92002.92002.70002.72002.720012,000
Aug 20, 20242.94002.94002.72002.86002.860019,700
Aug 19, 20242.85002.99002.78002.85002.850081,100
Aug 16, 20242.50003.24002.45002.85002.8500122,300
Aug 15, 20247.80007.80003.61003.77003.7700152,700
Aug 14, 20249.00009.00008.80008.92008.92002,200
Aug 13, 20248.75008.99008.40008.99008.990011,300
Aug 12, 20248.80008.80008.78008.80008.8000400
Aug 9, 20248.80008.80008.66008.66008.6600700
Aug 8, 20248.85008.95008.40008.78008.78003,400
Aug 7, 20248.90008.95008.75008.75008.7500900
Aug 6, 20248.93008.93008.58008.79008.79002,800
Aug 2, 20248.60009.00008.35008.84008.84009,000
Aug 1, 20248.59008.60008.48008.48008.48001,300
Jul 31, 20248.37508.59008.37508.59008.59002,900
Jul 30, 20248.22008.42008.20008.42008.42007,400
Jul 29, 20248.30008.30008.24008.24008.2400700
Jul 26, 20248.22008.25008.15008.15008.1500800
Jul 25, 20248.21008.29008.08008.29008.29004,500
Jul 24, 20248.25008.25008.08008.10008.1000900
Jul 23, 20248.24008.24008.08008.10008.10001,200
Jul 22, 20248.25008.25008.16008.16008.16002,300
Jul 19, 20248.28008.29008.21008.26008.26003,100
Jul 18, 20248.25008.25008.22008.22008.22002,800
Jul 17, 20247.95008.25007.95008.25008.25003,900
Jul 16, 20247.93007.99007.91007.95007.95006,500
Jul 15, 20248.00008.00007.83007.95007.95001,300
Jul 12, 20248.00008.00007.75007.75007.7500400
Jul 11, 20247.86008.00007.86007.91007.91002,000
Jul 10, 20247.29007.90007.26007.90007.90009,000
Jul 9, 20247.25007.34007.25007.34007.3400600
Jul 8, 20247.49007.49007.32007.32007.32001,600
Jul 5, 20247.38007.40007.38007.40007.40001,000
Jul 4, 20247.32007.32007.19007.20007.2000500
Jul 3, 20247.31007.31007.31007.31007.3100-
Jul 2, 20247.49007.49007.31007.31007.31003,600
Jun 28, 20247.29007.39007.29007.39007.39003,500
Jun 27, 20247.32007.32007.30007.30007.30001,400
Jun 26, 20247.28007.39007.22007.39007.39002,500
Jun 25, 20247.68007.68007.13007.28007.28003,500
Jun 24, 20247.73007.73007.33007.63007.63003,700
Jun 21, 20247.55007.55007.54007.54007.54001,900
Jun 20, 20247.60007.60007.55007.55007.5500300
Jun 19, 20247.46007.46007.39007.39007.3900200
Jun 18, 20247.45007.49007.19007.49007.49006,700
Jun 17, 20247.55007.63007.30007.40007.40001,800
Jun 14, 20247.73007.73007.40007.70007.70005,000
Jun 13, 20247.77007.77007.45007.77007.77001,800
Jun 12, 20247.63007.65007.62007.65007.6500900
Jun 11, 20247.73007.84007.52007.77007.77004,000
Jun 10, 20247.74007.74007.52007.74007.74001,300
Jun 7, 20247.53007.68007.42007.68007.6800900
Jun 6, 20247.69007.77007.51007.61007.61002,800
Jun 5, 20247.90007.95007.86007.86007.86001,200
Jun 4, 20247.72007.89007.70007.89007.89002,400
Jun 3, 20247.68007.83007.68007.83007.8300300
May 31, 20247.85007.90007.60007.60007.60008,800
May 30, 20247.90007.90007.65007.86007.86006,700
May 29, 20247.77007.93007.77007.91007.91003,000
May 28, 20247.95007.95007.85007.85007.85006,600
May 27, 20247.95007.95007.78007.95007.95002,400
May 24, 20247.95007.95007.52007.87007.870021,600
May 23, 20248.12008.12007.84007.92007.92001,400
May 22, 20248.00008.00007.75007.99007.99004,100
May 21, 20248.00008.00007.81008.00008.00003,900
May 17, 20247.89008.01007.77008.00008.00006,800
May 16, 20247.86007.92007.86007.92007.92001,300
May 15, 20247.70007.91007.70007.91007.91001,000
May 14, 20247.82007.95007.65007.94007.940010,800
May 13, 20247.38007.96007.38007.83007.83005,300
May 10, 20247.91008.06007.70007.90007.900013,300
May 9, 20247.87007.95007.65007.95007.950016,600
May 8, 20247.50007.58007.01007.52007.520026,700
May 7, 20247.52007.52007.40007.52007.52001,700
May 6, 20247.28007.49007.28007.47007.47002,600
May 3, 20247.28007.46007.28007.46007.46001,900
May 2, 20247.18007.31007.18007.31007.3100500
May 1, 20247.17007.31007.17007.31007.3100900
Apr 30, 20247.40007.40007.40007.40007.4000-
Apr 29, 20247.27007.49007.11007.40007.40002,000
Apr 26, 20247.10007.43007.10007.35007.35001,600
Apr 25, 20247.38007.41507.38007.40007.4000178,200
Apr 24, 20247.55007.55007.39007.46007.46007,700
Apr 23, 20247.22007.52007.22007.51007.51001,900
Apr 22, 20247.13007.25007.00007.25007.25005,800
Apr 19, 20247.33007.33007.15007.21007.21001,400
Apr 18, 20247.24007.40007.23007.40007.40009,400
Apr 17, 20247.33007.49007.17007.34007.34009,400
Apr 16, 20247.47007.47007.45007.45007.4500900
Apr 15, 20247.50007.60007.44007.50007.500018,000
Apr 12, 20247.50007.56007.26007.56007.56002,400
Apr 11, 20247.44007.60007.44007.60007.60001,900

Related Tickers

INOXGREEN.BO Inox Green Energy Services Limited
119.25
+13.90%
 
INE-PC.TO Innergex Renewable Energy Inc
24.60
0.00%
 
NUE.CN NU E Power Corp.
0.2400
-11.11%
 
SXI.TO Synex Renewable Energy Corporation
2.2500
0.00%
 
INE-PA.TO Innergex Renewable Energy Inc.
24.30
0.00%
 
BEP-PM.TO Brookfield Renewable Partners L.P.
20.95
+0.48%
 
BEP-PR.TO Brookfield Renewable Partners L.P.
19.14
-0.57%
 
REVV.V ReVolve Renewable Power Corp.
0.2300
+9.52%
 
SUNN.NE SolarBank Corporation
3.3000
-5.17%
 
VGAS Verde Clean Fuels, Inc.
3.9000
+2.09%