Tidewater Renewables Ltd. LCFS
TSX · Kanada · Proses Endüstrileri
CAD 23,70-0,35 (-%1,46)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 23,79 | -%1,08 | CAD 24,06 | CAD 24,09 | CAD 23,30 | 6,30K |
| 2026-09-30 | CAD 24,05 | +%0,92 | CAD 23,79 | CAD 24,16 | CAD 23,63 | 9,90K |
| 2026-09-29 | CAD 23,83 | +%3,79 | CAD 23,19 | CAD 23,94 | CAD 22,50 | 9,20K |
| 2026-09-28 | CAD 22,96 | -%1,03 | CAD 23,64 | CAD 23,64 | CAD 22,80 | 18,80K |
| 2026-09-25 | CAD 23,20 | +%1,93 | CAD 23,79 | CAD 23,79 | CAD 22,28 | 28,70K |
| 2026-09-24 | CAD 22,76 | +%1,83 | CAD 22,77 | CAD 23,96 | CAD 22,37 | 13,80K |
| 2026-09-23 | CAD 22,35 | +%2,76 | CAD 21,01 | CAD 22,35 | CAD 21,01 | 32,90K |
| 2026-09-22 | CAD 21,75 | -%1,58 | CAD 22,22 | CAD 22,22 | CAD 21,72 | 12,20K |
| 2026-09-21 | CAD 22,10 | +%4,59 | CAD 20,89 | CAD 22,26 | CAD 20,89 | 11,70K |
| 2026-09-18 | CAD 21,13 | +%3,43 | CAD 20,25 | CAD 21,13 | CAD 20,25 | 9,50K |
| 2026-09-17 | CAD 20,43 | +%1,34 | CAD 19,90 | CAD 20,80 | CAD 19,75 | 8,60K |
| 2026-09-16 | CAD 20,16 | +%3,92 | CAD 19,04 | CAD 20,44 | CAD 19,04 | 31,80K |
| 2026-09-15 | CAD 19,40 | +%0,73 | CAD 19,26 | CAD 19,67 | CAD 19,03 | 26,10K |
| 2026-09-14 | CAD 19,26 | -%0,36 | CAD 19,31 | CAD 19,96 | CAD 19,11 | 21,00K |
| 2026-09-11 | CAD 19,33 | -%1,33 | CAD 19,68 | CAD 19,80 | CAD 19,25 | 20,20K |
| 2026-09-10 | CAD 19,59 | +%2,35 | CAD 19,26 | CAD 19,65 | CAD 18,88 | 11,10K |
| 2026-09-09 | CAD 19,14 | +%1,65 | CAD 18,61 | CAD 19,41 | CAD 18,10 | 57,40K |
| 2026-09-08 | CAD 18,83 | +%3,18 | CAD 18,01 | CAD 19,45 | CAD 18,01 | 61,00K |
| 2026-09-04 | CAD 18,25 | -%1,93 | CAD 18,13 | CAD 18,52 | CAD 18,13 | 14,30K |
| 2026-09-03 | CAD 18,61 | -%1,85 | CAD 19,81 | CAD 19,81 | CAD 18,43 | 18,40K |
| 2026-09-02 | CAD 18,96 | -%2,42 | CAD 19,73 | CAD 19,73 | CAD 18,96 | 20,60K |
| 2026-09-01 | CAD 19,43 | +%5,31 | CAD 18,26 | CAD 19,49 | CAD 18,24 | 41,40K |
| 2026-08-31 | CAD 18,45 | +%1,88 | CAD 17,63 | CAD 18,70 | CAD 17,63 | 21,00K |
| 2026-08-28 | CAD 18,11 | -%3,16 | CAD 18,87 | CAD 18,95 | CAD 18,11 | 22,10K |
| 2026-08-27 | CAD 18,70 | -%2,60 | CAD 19,50 | CAD 19,50 | CAD 18,63 | 13,30K |
| 2026-08-26 | CAD 19,20 | +%0,73 | CAD 18,99 | CAD 19,50 | CAD 18,61 | 49,30K |
| 2026-08-25 | CAD 19,06 | -%0,16 | CAD 19,26 | CAD 19,50 | CAD 18,52 | 24,30K |
| 2026-08-24 | CAD 19,09 | -%2,65 | CAD 18,73 | CAD 19,93 | CAD 18,73 | 34,70K |
| 2026-08-21 | CAD 19,61 | -%1,95 | CAD 19,64 | CAD 20,10 | CAD 19,22 | 57,10K |
| 2026-08-20 | CAD 20,00 | -%1,23 | CAD 19,98 | CAD 20,31 | CAD 19,90 | 48,60K |
| 2026-08-19 | CAD 20,25 | -%1,12 | CAD 20,47 | CAD 20,53 | CAD 20,05 | 25,40K |
| 2026-08-18 | CAD 20,48 | -%2,15 | CAD 20,40 | CAD 20,84 | CAD 20,26 | 33,30K |
| 2026-08-17 | CAD 20,93 | +%1,16 | CAD 20,63 | CAD 21,27 | CAD 20,00 | 83,70K |
| 2026-08-14 | CAD 20,69 | +%6,70 | CAD 20,42 | CAD 20,80 | CAD 19,75 | 37,30K |
| 2026-08-13 | CAD 19,39 | +%11,69 | CAD 17,48 | CAD 20,32 | CAD 17,18 | 94,10K |
| 2026-08-12 | CAD 17,36 | +%3,39 | CAD 16,79 | CAD 18,10 | CAD 16,76 | 45,20K |
| 2026-08-11 | CAD 16,79 | +%6,40 | CAD 15,04 | CAD 16,93 | CAD 15,04 | 16,30K |
| 2026-08-10 | CAD 15,78 | -%3,72 | CAD 16,41 | CAD 16,41 | CAD 15,72 | 30,10K |
| 2026-08-07 | CAD 16,39 | -%1,50 | CAD 16,67 | CAD 16,76 | CAD 16,00 | 14,50K |
| 2026-08-06 | CAD 16,64 | +%3,68 | CAD 16,05 | CAD 16,80 | CAD 15,85 | 20,60K |
| 2026-08-05 | CAD 16,05 | -%1,41 | CAD 16,47 | CAD 16,50 | CAD 15,32 | 23,50K |
| 2026-08-04 | CAD 16,28 | -%1,63 | CAD 16,06 | CAD 16,74 | CAD 16,06 | 19,20K |
| 2026-07-31 | CAD 16,55 | +%1,66 | CAD 16,56 | CAD 16,72 | CAD 16,36 | 24,70K |
| 2026-07-30 | CAD 16,28 | -%0,55 | CAD 15,66 | CAD 16,73 | CAD 15,66 | 32,90K |
| 2026-07-29 | CAD 16,37 | -%1,80 | CAD 16,29 | CAD 16,89 | CAD 16,29 | 21,20K |
| 2026-07-28 | CAD 16,67 | -%1,88 | CAD 16,55 | CAD 17,00 | CAD 16,14 | 75,90K |
| 2026-07-27 | CAD 16,99 | +%5,99 | CAD 15,81 | CAD 17,14 | CAD 15,51 | 67,20K |
| 2026-07-24 | CAD 16,03 | +%2,56 | CAD 15,99 | CAD 16,08 | CAD 15,66 | 33,70K |
| 2026-07-23 | CAD 15,63 | +%2,42 | CAD 13,89 | CAD 15,63 | CAD 13,89 | 38,30K |
| 2026-07-22 | CAD 15,26 | +%0,66 | CAD 15,16 | CAD 15,45 | CAD 14,91 | 29,70K |
| 2026-07-21 | CAD 15,16 | +%1,74 | CAD 15,05 | CAD 15,41 | CAD 14,85 | 25,60K |
| 2026-07-20 | CAD 14,90 | -%0,67 | CAD 15,10 | CAD 15,18 | CAD 14,43 | 35,20K |
| 2026-07-17 | CAD 15,00 | -%0,73 | CAD 15,50 | CAD 16,42 | CAD 14,59 | 54,40K |
| 2026-07-16 | CAD 15,11 | +%3,64 | CAD 14,96 | CAD 15,67 | CAD 14,80 | 50,40K |
| 2026-07-15 | CAD 14,58 | +%2,53 | CAD 14,41 | CAD 14,81 | CAD 14,35 | 21,90K |
| 2026-07-14 | CAD 14,22 | -%1,52 | CAD 13,14 | CAD 14,99 | CAD 13,14 | 24,10K |
| 2026-07-13 | CAD 14,44 | +%4,26 | CAD 14,68 | CAD 14,68 | CAD 14,20 | 8,00K |
| 2026-07-10 | CAD 13,85 | -%2,05 | CAD 14,00 | CAD 14,50 | CAD 13,85 | 26,80K |
| 2026-07-09 | CAD 14,14 | +%6,08 | CAD 13,94 | CAD 14,49 | CAD 13,94 | 52,80K |
| 2026-07-08 | CAD 13,33 | +%3,74 | CAD 12,85 | CAD 13,50 | CAD 12,85 | 38,50K |
| 2026-07-07 | CAD 12,85 | +%4,47 | CAD 12,72 | CAD 13,00 | CAD 12,30 | 4,90K |
| 2026-07-06 | CAD 12,30 | +%0,74 | CAD 12,21 | CAD 12,37 | CAD 12,00 | 5,60K |
| 2026-07-03 | CAD 12,21 | %0,00 | CAD 12,21 | CAD 12,21 | CAD 12,21 | 0 |
| 2026-07-02 | CAD 12,21 | -%2,40 | CAD 11,94 | CAD 12,36 | CAD 11,94 | 12,20K |
| 2026-06-30 | CAD 12,51 | -%0,64 | CAD 12,58 | CAD 12,68 | CAD 12,13 | 12,90K |
| 2026-06-29 | CAD 12,59 | -%0,71 | CAD 12,25 | CAD 12,74 | CAD 12,25 | 6,10K |
| 2026-06-26 | CAD 12,68 | +%1,85 | CAD 12,56 | CAD 12,68 | CAD 12,52 | 600 |
| 2026-06-25 | CAD 12,45 | -%0,24 | CAD 12,54 | CAD 12,65 | CAD 12,34 | 3,00K |
| 2026-06-24 | CAD 12,48 | -%0,64 | CAD 12,99 | CAD 13,00 | CAD 12,31 | 20,90K |
| 2026-06-23 | CAD 12,56 | +%2,03 | CAD 11,66 | CAD 13,46 | CAD 11,66 | 29,60K |
| 2026-06-22 | CAD 12,31 | +%0,74 | CAD 11,98 | CAD 13,03 | CAD 11,88 | 53,10K |
| 2026-06-19 | CAD 12,22 | -%0,73 | CAD 12,77 | CAD 12,77 | CAD 11,92 | 13,90K |
| 2026-06-18 | CAD 12,31 | +%9,62 | CAD 11,89 | CAD 12,45 | CAD 11,52 | 65,10K |
| 2026-06-17 | CAD 11,23 | +%1,35 | CAD 11,04 | CAD 11,74 | CAD 11,04 | 34,10K |
| 2026-06-16 | CAD 11,08 | +%0,64 | CAD 11,11 | CAD 11,13 | CAD 10,85 | 15,00K |
| 2026-06-15 | CAD 11,01 | -%2,82 | CAD 11,12 | CAD 11,21 | CAD 10,91 | 13,90K |
| 2026-06-12 | CAD 11,33 | +%0,98 | CAD 11,22 | CAD 11,64 | CAD 10,75 | 12,40K |
| 2026-06-11 | CAD 11,22 | +%0,99 | CAD 10,97 | CAD 11,56 | CAD 10,97 | 3,20K |
| 2026-06-10 | CAD 11,11 | +%4,91 | CAD 10,53 | CAD 11,11 | CAD 10,53 | 2,00K |
| 2026-06-09 | CAD 10,59 | -%2,75 | CAD 11,00 | CAD 11,00 | CAD 10,43 | 7,30K |
| 2026-06-08 | CAD 10,89 | +%4,21 | CAD 9,66 | CAD 11,05 | CAD 9,66 | 43,70K |
| 2026-06-05 | CAD 10,45 | -%3,69 | CAD 10,42 | CAD 10,77 | CAD 10,18 | 22,80K |
| 2026-06-04 | CAD 10,85 | -%5,98 | CAD 10,41 | CAD 11,36 | CAD 10,41 | 22,50K |
| 2026-06-03 | CAD 11,54 | -%1,28 | CAD 10,98 | CAD 11,94 | CAD 10,98 | 24,60K |
| 2026-06-02 | CAD 11,69 | %0,00 | CAD 11,48 | CAD 12,37 | CAD 11,24 | 30,70K |
| 2026-06-01 | CAD 11,69 | +%2,63 | CAD 11,39 | CAD 12,45 | CAD 11,39 | 41,60K |
| 2026-05-29 | CAD 11,39 | -%5,08 | CAD 11,54 | CAD 11,85 | CAD 11,22 | 35,00K |
| 2026-05-28 | CAD 12,00 | +%3,18 | CAD 11,45 | CAD 12,69 | CAD 9,86 | 70,50K |
| 2026-05-27 | CAD 11,63 | -%3,57 | CAD 11,76 | CAD 12,11 | CAD 11,49 | 24,60K |
| 2026-05-26 | CAD 12,06 | +%0,42 | CAD 12,01 | CAD 12,59 | CAD 11,88 | 25,60K |