Tidewater Midstream & Infrastructure Ltd. TWM
TSX · Kanada · Dağıtım Hizmetleri
CAD 24,56+0,94 (+%3,98)
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 24,56 | +%3,98 | CAD 23,61 | CAD 24,63 | CAD 23,13 | 53,67K |
| 2026-09-30 | CAD 23,62 | -%1,01 | CAD 23,61 | CAD 23,74 | CAD 23,23 | 47,40K |
| 2026-09-29 | CAD 23,86 | -%1,61 | CAD 24,11 | CAD 24,29 | CAD 23,73 | 24,30K |
| 2026-09-28 | CAD 24,25 | +%0,21 | CAD 24,00 | CAD 24,85 | CAD 23,74 | 62,10K |
| 2026-09-25 | CAD 24,20 | -%2,89 | CAD 24,93 | CAD 24,93 | CAD 22,88 | 107,00K |
| 2026-09-24 | CAD 24,92 | +%0,32 | CAD 24,79 | CAD 25,16 | CAD 24,28 | 24,40K |
| 2026-09-23 | CAD 24,84 | +%2,18 | CAD 24,26 | CAD 25,08 | CAD 24,10 | 43,70K |
| 2026-09-22 | CAD 24,31 | -%2,02 | CAD 24,77 | CAD 24,77 | CAD 24,14 | 28,30K |
| 2026-09-21 | CAD 24,81 | +%3,72 | CAD 23,73 | CAD 25,28 | CAD 23,71 | 112,30K |
| 2026-09-18 | CAD 23,92 | +%7,17 | CAD 22,37 | CAD 24,25 | CAD 22,07 | 164,70K |
| 2026-09-17 | CAD 22,32 | +%1,92 | CAD 21,90 | CAD 22,64 | CAD 21,90 | 81,00K |
| 2026-09-16 | CAD 21,90 | -%2,71 | CAD 22,54 | CAD 22,95 | CAD 21,72 | 121,00K |
| 2026-09-15 | CAD 22,51 | +%5,43 | CAD 21,00 | CAD 22,99 | CAD 21,00 | 207,20K |
| 2026-09-14 | CAD 21,35 | -%0,28 | CAD 21,33 | CAD 21,43 | CAD 21,00 | 98,90K |
| 2026-09-11 | CAD 21,41 | -%0,51 | CAD 21,35 | CAD 21,61 | CAD 21,24 | 50,80K |
| 2026-09-10 | CAD 21,52 | +%0,51 | CAD 21,55 | CAD 21,79 | CAD 21,00 | 70,10K |
| 2026-09-09 | CAD 21,41 | +%2,15 | CAD 21,15 | CAD 21,85 | CAD 21,12 | 129,70K |
| 2026-09-08 | CAD 20,96 | +%2,04 | CAD 20,53 | CAD 21,19 | CAD 20,52 | 101,20K |
| 2026-09-04 | CAD 20,54 | +%0,24 | CAD 20,49 | CAD 21,25 | CAD 20,16 | 47,60K |
| 2026-09-03 | CAD 20,49 | -%2,29 | CAD 20,88 | CAD 21,22 | CAD 20,34 | 102,60K |
| 2026-09-02 | CAD 20,97 | -%4,51 | CAD 21,73 | CAD 21,89 | CAD 20,75 | 54,30K |
| 2026-09-01 | CAD 21,96 | +%6,09 | CAD 20,44 | CAD 21,96 | CAD 20,44 | 128,90K |
| 2026-08-31 | CAD 20,70 | +%2,73 | CAD 20,15 | CAD 20,73 | CAD 19,94 | 55,70K |
| 2026-08-28 | CAD 20,15 | +%0,40 | CAD 20,02 | CAD 20,30 | CAD 19,88 | 143,20K |
| 2026-08-27 | CAD 20,07 | -%1,81 | CAD 20,45 | CAD 20,65 | CAD 19,75 | 142,10K |
| 2026-08-26 | CAD 20,44 | +%0,49 | CAD 20,12 | CAD 21,26 | CAD 20,12 | 192,90K |
| 2026-08-25 | CAD 20,34 | -%1,21 | CAD 20,50 | CAD 20,87 | CAD 20,25 | 180,50K |
| 2026-08-24 | CAD 20,59 | -%3,11 | CAD 21,27 | CAD 21,80 | CAD 20,50 | 170,20K |
| 2026-08-21 | CAD 21,25 | -%4,49 | CAD 22,25 | CAD 22,41 | CAD 21,19 | 64,80K |
| 2026-08-20 | CAD 22,25 | -%0,27 | CAD 22,03 | CAD 22,80 | CAD 21,96 | 61,20K |
| 2026-08-19 | CAD 22,31 | -%4,62 | CAD 23,51 | CAD 23,97 | CAD 21,82 | 105,20K |
| 2026-08-18 | CAD 23,39 | +%1,48 | CAD 22,81 | CAD 24,48 | CAD 22,81 | 226,90K |
| 2026-08-17 | CAD 23,05 | +%3,27 | CAD 22,33 | CAD 23,40 | CAD 22,33 | 262,30K |
| 2026-08-14 | CAD 22,32 | +%1,82 | CAD 22,82 | CAD 23,12 | CAD 21,90 | 128,60K |
| 2026-08-13 | CAD 21,92 | +%2,62 | CAD 21,84 | CAD 22,95 | CAD 21,11 | 190,80K |
| 2026-08-12 | CAD 21,36 | +%1,33 | CAD 21,50 | CAD 21,95 | CAD 21,03 | 143,00K |
| 2026-08-11 | CAD 21,08 | +%2,33 | CAD 20,60 | CAD 21,23 | CAD 20,57 | 57,70K |
| 2026-08-10 | CAD 20,60 | +%0,54 | CAD 20,33 | CAD 20,79 | CAD 20,26 | 55,20K |
| 2026-08-07 | CAD 20,49 | +%3,59 | CAD 19,80 | CAD 20,58 | CAD 19,68 | 64,00K |
| 2026-08-06 | CAD 19,78 | -%0,20 | CAD 20,25 | CAD 20,25 | CAD 19,46 | 116,40K |
| 2026-08-05 | CAD 19,82 | -%1,25 | CAD 20,06 | CAD 20,59 | CAD 19,68 | 92,40K |
| 2026-08-04 | CAD 20,07 | +%1,88 | CAD 19,70 | CAD 20,23 | CAD 19,49 | 137,10K |
| 2026-07-31 | CAD 19,70 | -%1,89 | CAD 20,18 | CAD 20,55 | CAD 19,67 | 170,10K |
| 2026-07-30 | CAD 20,08 | +%0,90 | CAD 19,82 | CAD 20,30 | CAD 19,57 | 85,70K |
| 2026-07-29 | CAD 19,90 | -%1,44 | CAD 20,42 | CAD 20,88 | CAD 19,63 | 110,10K |
| 2026-07-28 | CAD 20,19 | -%2,93 | CAD 20,65 | CAD 21,98 | CAD 20,09 | 134,50K |
| 2026-07-27 | CAD 20,80 | -%2,21 | CAD 21,00 | CAD 21,84 | CAD 20,37 | 126,80K |
| 2026-07-24 | CAD 21,27 | -%1,62 | CAD 21,51 | CAD 21,98 | CAD 21,19 | 151,20K |
| 2026-07-23 | CAD 21,62 | -%1,14 | CAD 21,80 | CAD 22,52 | CAD 21,59 | 128,30K |
| 2026-07-22 | CAD 21,87 | +%5,19 | CAD 20,68 | CAD 22,34 | CAD 20,61 | 158,90K |
| 2026-07-21 | CAD 20,79 | +%6,56 | CAD 20,00 | CAD 21,37 | CAD 19,94 | 318,90K |
| 2026-07-20 | CAD 19,51 | +%0,26 | CAD 19,40 | CAD 20,10 | CAD 19,16 | 80,00K |
| 2026-07-17 | CAD 19,46 | +%2,42 | CAD 19,25 | CAD 19,97 | CAD 18,77 | 85,20K |
| 2026-07-16 | CAD 19,00 | +%0,11 | CAD 18,48 | CAD 19,20 | CAD 18,48 | 12,80K |
| 2026-07-15 | CAD 18,98 | -%0,37 | CAD 19,08 | CAD 19,26 | CAD 18,48 | 47,40K |
| 2026-07-14 | CAD 19,05 | +%0,79 | CAD 19,10 | CAD 19,62 | CAD 18,85 | 50,30K |
| 2026-07-13 | CAD 18,90 | +%5,00 | CAD 17,68 | CAD 19,01 | CAD 17,68 | 148,40K |
| 2026-07-10 | CAD 18,00 | +%2,86 | CAD 17,51 | CAD 18,15 | CAD 17,36 | 63,40K |
| 2026-07-09 | CAD 17,50 | -%0,40 | CAD 17,36 | CAD 17,71 | CAD 17,20 | 44,40K |
| 2026-07-08 | CAD 17,57 | +%4,90 | CAD 16,86 | CAD 17,69 | CAD 16,86 | 37,50K |
| 2026-07-07 | CAD 16,75 | +%1,33 | CAD 16,60 | CAD 17,00 | CAD 16,15 | 12,00K |
| 2026-07-06 | CAD 16,53 | -%2,71 | CAD 17,02 | CAD 17,02 | CAD 16,53 | 31,90K |
| 2026-07-03 | CAD 16,99 | +%1,92 | CAD 16,85 | CAD 16,99 | CAD 16,67 | 8,40K |
| 2026-07-02 | CAD 16,67 | -%1,54 | CAD 16,80 | CAD 17,01 | CAD 16,29 | 48,00K |
| 2026-06-30 | CAD 16,93 | +%0,77 | CAD 16,78 | CAD 17,10 | CAD 16,67 | 27,20K |
| 2026-06-29 | CAD 16,80 | +%3,70 | CAD 16,20 | CAD 17,00 | CAD 16,16 | 56,10K |
| 2026-06-26 | CAD 16,20 | +%0,25 | CAD 16,07 | CAD 16,39 | CAD 15,94 | 27,50K |
| 2026-06-25 | CAD 16,16 | -%1,10 | CAD 16,31 | CAD 16,40 | CAD 16,09 | 36,50K |
| 2026-06-24 | CAD 16,34 | -%2,33 | CAD 16,83 | CAD 16,83 | CAD 16,34 | 65,50K |
| 2026-06-23 | CAD 16,73 | -%0,06 | CAD 16,70 | CAD 17,13 | CAD 16,68 | 61,00K |
| 2026-06-22 | CAD 16,74 | +%0,84 | CAD 16,59 | CAD 17,04 | CAD 16,45 | 29,70K |
| 2026-06-19 | CAD 16,60 | +%0,61 | CAD 16,57 | CAD 16,82 | CAD 16,57 | 14,10K |
| 2026-06-18 | CAD 16,50 | -%1,61 | CAD 16,77 | CAD 16,90 | CAD 16,45 | 96,70K |
| 2026-06-17 | CAD 16,77 | +%1,64 | CAD 16,48 | CAD 17,31 | CAD 16,48 | 144,20K |
| 2026-06-16 | CAD 16,50 | -%6,25 | CAD 17,46 | CAD 17,58 | CAD 16,42 | 137,10K |
| 2026-06-15 | CAD 17,60 | -%2,28 | CAD 18,19 | CAD 18,19 | CAD 17,48 | 75,50K |
| 2026-06-12 | CAD 18,01 | +%0,22 | CAD 17,81 | CAD 18,41 | CAD 17,81 | 105,20K |
| 2026-06-11 | CAD 17,97 | +%2,04 | CAD 17,87 | CAD 18,38 | CAD 17,75 | 147,70K |
| 2026-06-10 | CAD 17,61 | -%1,01 | CAD 17,71 | CAD 18,30 | CAD 17,61 | 92,30K |
| 2026-06-09 | CAD 17,79 | +%0,28 | CAD 17,76 | CAD 18,00 | CAD 17,10 | 103,50K |
| 2026-06-08 | CAD 17,74 | +%3,38 | CAD 17,16 | CAD 17,91 | CAD 17,16 | 106,20K |
| 2026-06-05 | CAD 17,16 | -%1,77 | CAD 17,36 | CAD 17,44 | CAD 16,80 | 39,00K |
| 2026-06-04 | CAD 17,47 | -%0,40 | CAD 17,74 | CAD 17,74 | CAD 17,26 | 64,70K |
| 2026-06-03 | CAD 17,54 | +%1,86 | CAD 17,17 | CAD 17,55 | CAD 16,97 | 38,60K |
| 2026-06-02 | CAD 17,22 | -%0,69 | CAD 17,34 | CAD 17,72 | CAD 17,03 | 57,80K |
| 2026-06-01 | CAD 17,34 | +%4,14 | CAD 16,74 | CAD 18,00 | CAD 16,74 | 55,40K |
| 2026-05-29 | CAD 16,65 | -%0,54 | CAD 16,55 | CAD 16,92 | CAD 16,49 | 40,40K |
| 2026-05-28 | CAD 16,74 | +%2,20 | CAD 16,23 | CAD 16,81 | CAD 16,23 | 104,80K |
| 2026-05-27 | CAD 16,38 | -%3,42 | CAD 17,00 | CAD 17,05 | CAD 16,21 | 42,50K |
| 2026-05-26 | CAD 16,96 | %0,00 | CAD 16,96 | CAD 17,75 | CAD 16,92 | 58,10K |