Tidewater Renewables Ltd Historical Data - LCFS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Tidewater Renewables Ltd (LCFS)
Tidewater Renewables Ltd (LCFS) Historical

Tidewater Renewables Ltd (LCFS)

2.90

-0.03

( -1.02% )

Updated: 00:38:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	20.8333333333	2.4	3.58	1.78	110046	2.49636166	CS
4	2.19	308.450704225	0.71	3.58	0.58	115191	1.86949837	CS
12	2.03	233.333333333	0.87	3.58	0.58	54205	1.56489751	CS
26	0.26	9.84848484848	2.64	3.58	0.58	37972	1.54536311	CS
52	-3.52	-54.8286604361	6.42	9	0.58	23876	2.31910425	CS
156	-9.73	-77.0387965162	12.63	14.27	0.58	13063	5.21547869	CS
260	-11.6	-80	14.5	15.46	0.58	15330	7.88105135	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741642800	2.93	0.09	3.17	3.06	3.58	2.9	145639
1741387200	2.84	0.53	22.94	2.37	2.85	2.25	116656
1741300800	2.31	0.41	21.58	2.08	2.31	1.94	94798
1741214400	1.9	-0.28	-12.84	2.37	2.37	1.78	87407
1741128000	2.18	-0.08	-3.54	2.4	2.44	1.83	105731
1741041600	2.2599999	0.63	38.65	2	2.5	1.9	392545
1740782400	1.6299999	1	158.73	0.87	1.8	0.87	1042564
1740696000	0.63	-0.01	-1.56	0.65	0.65	0.58	34838
1740609600	0.64	-0.03	-4.48	0.67	0.67	0.64	3500
1740523200	0.67	0.06	9.84	0.67	0.67	0.67	700
1740436800	0.61	-0.06	-8.96	0.61	0.61	0.61	3200
1740177600	0.67	-0.02	-2.90	0.61	0.67	0.61	2290
1740091200	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	34
1740004800	0.6899999	0.0399999	6.15	0.61	0.6899999	0.61	4880
1739918400	0.65	0.04	6.56	0.64	0.67	0.6	43462
1739572800	0.61	-0.15	-19.74	0.75	0.75	0.6	77667
1739486400	0.76	0.01	1.33	0.6899999	0.76	0.67	7638
1739400000	0.75	0.02	2.74	0.71	0.75	0.66	12870
1739313600	0.73	0.03	4.29	0.71	0.75	0.71	12210
1739227200	0.7	-0.08	-10.26	0.72	0.76	0.6899999	16553
1738968000	0.78	0	0.00	0.78	0.78	0.78	2118
1738881600	0.78	-0.02	-2.50	0.79	0.79	0.78	3500
1738795200	0.8	0.05	6.67	0.79	0.8	0.75	5360
1738708800	0.75	-0.05	-6.25	0.75	0.8	0.75	5502
1738622400	0.8	0.02	2.56	0.78	0.8	0.64	31500
1738363200	0.78	0.01	1.30	0.78	0.8	0.77	3500
1738276800	0.77	0.02	2.67	0.77	0.77	0.77	3000
1738190400	0.75	-0.02	-2.60	0.78	0.79	0.75	9666
1738104000	0.77	-0.01	-1.28	0.72	0.78	0.71	4000
1738017600	0.78	0	0.00	0.8	0.8	0.78	18305
1737758400	0.78	0.02	2.63	0.79	0.79	0.75	6544
1737672000	0.76	0.08	11.76	0.76	0.77	0.76	12700
1737585600	0.68	-0.12	-15.00	0.8	0.8	0.66	38753
1737499200	0.8	0.02	2.56	0.77	0.8	0.77	3980
1737412800	0.78	-0.02	-2.50	0.8	0.8	0.78	66000
1737153600	0.8	-0.02	-2.44	0.86	0.86	0.8	14681
1737067200	0.8199999	0.0099999	1.23	0.85	0.85	0.81	24101
1736980800	0.81	0	0.00	0.8199999	0.86	0.78	40003
1736894400	0.81	0.01	1.25	0.81	0.86	0.78	101178
1736808000	0.8	0.01	1.27	0.74	0.85	0.74	108102
1736548800	0.79	-0.08	-9.20	0.89	0.89	0.77	7585
1736462400	0.87	0.1	12.99	0.87	0.87	0.87	1174
1736376000	0.77	0.02	2.67	0.85	0.85	0.75	3000
1736289600	0.75	-0.08	-9.64	0.83	0.83	0.75	51500
1736203200	0.83	0	0.00	0.83	0.83	0.83	1500
1735944000	0.83	-0.03	-3.49	0.84	0.85	0.6899999	25779
1735857600	0.86	0.05	6.17	0.89	0.9	0.85	37285
1735684800	0.81	0.1200001	17.39	0.78	0.85	0.67	55000
1735598400	0.6899999	-0.06	-8.00	0.8	0.8	0.67	32597
1735339200	0.75	0.08	11.94	0.8	0.8	0.72	5500
1735069200	0.67	-0.03	-4.29	0.67	0.72	0.65	34000
1734993600	0.7	-0.09	-11.39	0.8	0.83	0.65	27356
1734734400	0.79	0.02	2.60	0.8	0.8	0.79	4245
1734648000	0.77	-0.03	-3.75	0.72	0.8	0.65	29795
1734561600	0.8	-0.07	-8.05	0.84	0.84	0.8	11503
1734475200	0.87	0	0.00	0.87	0.87	0.87	0
1734388800	0.87	-0.01	-1.14	0.88	0.88	0.8199999	26337
1734129600	0.88	0	0.00	0.88	0.89	0.87	32000
1734043200	0.88	-0.02	-2.22	0.89	0.89	0.88	19805
1733956800	0.9	0	0.00	0.9	0.92	0.87	13100

Tidewater Renewables

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions