Tidewater Renewables Ltd. - LCFS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3.05	3.46	3.46	3.46	3.05	21,459
August 21, 2025	3.04	3.08	3.08	3.09	3.04	1,000
August 20, 2025	3	3.03	3.03	3.09	2.93	4,900
August 19, 2025	2.98	3.05	3.05	3.05	2.98	2,100
August 18, 2025	3.1	2.97	2.97	3.1	2.89	12,262
August 15, 2025	2.92	3	3	3.05	2.71	5,200
August 14, 2025	3.05	3.01	3.01	3.05	2.6	20,714
August 13, 2025	3.01	3.01	3.01	3.01	3.01	1,800
August 12, 2025	3.01	2.9	2.9	3.01	2.9	4,100
August 11, 2025	2.92	3.1	3.1	3.1	2.91	700
August 08, 2025	3.05	2.85	2.85	3.14	2.83	30,900
August 07, 2025	2.8	2.89	2.89	3.06	2.71	12,500
August 06, 2025	2.79	2.8	2.8	2.8	2.79	826
August 05, 2025	2.7	2.79	2.79	2.8	2.69	19,500
August 01, 2025	2.42	2.7	2.7	2.74	2.42	6,000
July 31, 2025	2.65	2.6	2.6	2.65	2.43	6,600
July 30, 2025	2.7	2.64	2.64	2.7	2.64	5,404
July 29, 2025	2.69	2.72	2.72	2.73	2.69	1,210
July 28, 2025	2.7	2.69	2.69	2.74	2.59	5,401
July 25, 2025	2.65	2.65	2.65	2.66	2.65	2,510
July 24, 2025	2.79	2.75	2.75	2.79	2.75	1,900
July 23, 2025	2.71	2.71	2.71	2.71	2.71	1,100
July 22, 2025	2.62	2.68	2.68	2.8	2.62	2,700
July 21, 2025	2.63	2.63	2.63	2.86	2.63	3,106
July 18, 2025	2.62	2.78	2.78	2.8	2.62	5,800
July 17, 2025	2.62	2.62	2.62	2.62	2.62	0
July 16, 2025	2.61	2.62	2.62	2.69	2.61	1,300
July 15, 2025	2.66	2.66	2.66	2.67	2.6	2,325
July 14, 2025	2.52	2.54	2.54	2.61	2.52	1,348
July 11, 2025	2.54	2.58	2.58	2.58	2.54	404
July 10, 2025	2.64	2.64	2.64	2.64	2.64	300
July 09, 2025	2.59	2.51	2.51	2.59	2.51	1,930
July 08, 2025	2.62	2.63	2.63	2.65	2.52	1,905
July 07, 2025	2.62	2.64	2.64	2.65	2.62	3,122
July 04, 2025	2.54	2.68	2.68	2.68	2.54	3,340
July 03, 2025	2.6	2.57	2.57	2.68	2.46	4,040
July 02, 2025	2.44	2.55	2.55	2.55	2.44	2,300
June 30, 2025	2.6	2.6	2.6	2.6	2.6	100
June 27, 2025	2.53	2.55	2.55	2.55	2.53	2,201
June 26, 2025	2.61	2.65	2.65	2.71	2.61	800
June 25, 2025	2.62	2.51	2.51	2.62	2.51	3,325
June 24, 2025	2.61	2.6	2.6	2.61	2.6	200
June 23, 2025	2.62	2.65	2.65	2.65	2.6	10,525
June 20, 2025	2.77	2.69	2.69	2.77	2.66	1,009
June 19, 2025	2.68	2.68	2.68	2.68	2.68	300
June 18, 2025	2.81	2.65	2.65	2.81	2.65	1,500
June 17, 2025	2.77	2.74	2.74	2.77	2.74	4,800
June 16, 2025	2.61	2.7	2.7	2.7	2.6	2,200
June 13, 2025	2.4	2.68	2.68	2.68	2.4	40,708
June 12, 2025	2.35	2.35	2.35	2.43	2.35	38,000
June 11, 2025	2.38	2.4	2.4	2.4	2.35	3,400
June 10, 2025	2.35	2.35	2.35	2.35	2.35	2,100
June 09, 2025	2.37	2.37	2.37	2.37	2.37	0
June 06, 2025	2.16	2.37	2.37	2.37	2.16	1,500
June 05, 2025	2.34	2.22	2.22	2.34	2.14	5,800
June 04, 2025	2.3	2.41	2.41	2.41	2.26	2,100
June 03, 2025	2.51	2.31	2.31	2.51	2.15	13,646
June 02, 2025	2.55	2.42	2.42	2.55	2.32	22,800
May 30, 2025	2.42	2.56	2.56	2.57	2.37	14,720
May 29, 2025	2.5	2.5	2.5	2.5	2.5	0

Tidewater Renewables Ltd. (LCFS.TO) TSX