Tidewater Midstream and Infrastructure Ltd. - TWM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	5.4	6	6	6	5.4	31,536
September 11, 2025	5.13	5.41	5.41	5.49	5.13	31,438
September 10, 2025	4.94	5.38	5.38	5.47	4.94	98,809
September 09, 2025	4.71	5.06	5.06	5.09	4.63	90,325
September 08, 2025	4.6	4.72	4.72	4.74	4.59	64,419
September 05, 2025	4.01	4.5	4.5	4.69	4	94,413
September 04, 2025	4.51	4.39	4.39	4.6	4.39	31,000
September 03, 2025	4.71	4.64	4.64	4.74	4.44	9,580
September 02, 2025	5	4.87	4.87	5	4.47	26,881
August 29, 2025	0.23	0.23	0.23	0.23	0.23	89,100
August 28, 2025	0.23	0.23	0.23	0.23	0.23	248,919
August 27, 2025	4.6	4.6	4.6	4.6	4.4	29,082
August 26, 2025	4.3	4.5	4.5	4.5	4.3	1,146
August 25, 2025	4.6	4.4	4.4	4.7	4.4	28,885
August 22, 2025	4.2	4.4	4.4	4.6	4.2	45,255
August 21, 2025	4.1	4.3	4.3	4.3	4.1	6,955
August 20, 2025	4.2	4.1	4.1	4.2	4	19,195
August 19, 2025	4.2	4.2	4.2	4.3	4.1	5,320
August 18, 2025	4.3	4.3	4.3	4.4	4.1	38,015
August 15, 2025	4.6	4.4	4.4	4.6	4.2	22,705
August 14, 2025	4.5	4.6	4.6	4.6	4.4	13,735
August 13, 2025	4.6	4.7	4.7	4.7	4.6	310
August 12, 2025	4.6	4.7	4.7	4.7	4.5	950
August 11, 2025	4.6	4.6	4.6	4.6	4.5	1,045
August 08, 2025	4.3	4.7	4.7	4.8	4.3	11,825
August 07, 2025	4.4	4.3	4.3	4.4	4.3	10,660
August 06, 2025	4.6	4.3	4.3	4.6	4.2	9,732
August 05, 2025	4.3	4.6	4.6	4.6	4.3	22,845
August 01, 2025	4.5	4.5	4.5	4.5	4.4	15,040
July 31, 2025	4.5	4.5	4.5	4.7	4.5	15,780
July 30, 2025	4.5	4.6	4.6	4.6	4.4	6,125
July 29, 2025	4.7	4.7	4.7	4.8	4.6	8,760
July 28, 2025	4.4	4.7	4.7	4.7	4.4	4,855
July 25, 2025	4.6	4.6	4.6	4.9	4.5	12,650
July 24, 2025	4.6	4.5	4.5	4.6	4.5	6,352
July 23, 2025	4.6	4.7	4.7	4.7	4.4	4,245
July 22, 2025	4.7	4.6	4.6	4.7	4.4	3,280
July 21, 2025	4.4	4.6	4.6	4.8	4.4	7,521
July 18, 2025	4.5	4.7	4.7	4.7	4.4	7,831
July 17, 2025	4.4	4.5	4.5	4.6	4.2	9,126
July 16, 2025	4.4	4.4	4.4	4.7	4.4	3,171
July 15, 2025	4.6	4.5	4.5	4.6	4.4	6,845
July 14, 2025	4.2	4.5	4.5	4.6	4.2	18,085
July 11, 2025	4.2	4.3	4.3	4.4	4.2	10,555
July 10, 2025	4.4	4.3	4.3	4.4	4.2	2,055
July 09, 2025	4.2	4.2	4.2	4.3	4.2	965
July 08, 2025	4.3	4.2	4.2	4.3	4.2	2,022
July 07, 2025	4.4	4.2	4.2	4.5	4	10,527
July 04, 2025	4.1	4.4	4.4	4.4	4.1	656
July 03, 2025	4.2	4.2	4.2	4.4	4.2	4,057
July 02, 2025	4.2	4.3	4.3	4.3	4.1	6,525
June 30, 2025	4.1	4.2	4.2	4.2	4	26,815
June 27, 2025	4	4.3	4.3	4.4	4	10,775
June 26, 2025	4	4.1	4.1	4.1	4	3,895
June 25, 2025	4.1	4	4	4.1	4	1,325
June 24, 2025	4.1	4.1	4.1	4.2	4.1	11,375
June 23, 2025	4.1	4.2	4.2	4.3	4.1	3,906
June 20, 2025	4.4	4.4	4.4	4.4	4.3	10,010
June 19, 2025	4.2	4.4	4.4	4.4	4.2	2,655
June 18, 2025	4.4	4.2	4.2	4.4	4.2	1,911

Tidewater Midstream and Infrastructure Ltd. (TWM.TO) TSX