Tidewater Renewables Ltd. (LCFS.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:12PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | 1,910 |
| 20 jun 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 300 |
| 19 jun 2024 | 7.46 | 7.46 | 7.39 | 7.39 | 7.39 | 200 |
| 18 jun 2024 | 7.45 | 7.49 | 7.19 | 7.49 | 7.49 | 6,700 |
| 17 jun 2024 | 7.55 | 7.63 | 7.30 | 7.40 | 7.40 | 1,800 |
| 14 jun 2024 | 7.73 | 7.73 | 7.40 | 7.70 | 7.70 | 5,000 |
| 13 jun 2024 | 7.77 | 7.77 | 7.45 | 7.77 | 7.77 | 1,800 |
| 12 jun 2024 | 7.63 | 7.65 | 7.62 | 7.65 | 7.65 | 900 |
| 11 jun 2024 | 7.73 | 7.84 | 7.52 | 7.77 | 7.77 | 4,000 |
| 10 jun 2024 | 7.74 | 7.74 | 7.52 | 7.74 | 7.74 | 1,300 |
| 07 jun 2024 | 7.53 | 7.68 | 7.42 | 7.68 | 7.68 | 900 |
| 06 jun 2024 | 7.69 | 7.77 | 7.51 | 7.61 | 7.61 | 2,800 |
| 05 jun 2024 | 7.90 | 7.95 | 7.86 | 7.86 | 7.86 | 1,200 |
| 04 jun 2024 | 7.72 | 7.89 | 7.70 | 7.89 | 7.89 | 2,400 |
| 03 jun 2024 | 7.68 | 7.83 | 7.68 | 7.83 | 7.83 | 300 |
| 31 may 2024 | 7.85 | 7.90 | 7.60 | 7.60 | 7.60 | 8,800 |
| 30 may 2024 | 7.90 | 7.90 | 7.65 | 7.86 | 7.86 | 6,700 |
| 29 may 2024 | 7.77 | 7.93 | 7.77 | 7.91 | 7.91 | 3,000 |
| 28 may 2024 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 6,600 |
| 27 may 2024 | 7.95 | 7.95 | 7.78 | 7.95 | 7.95 | 2,400 |
| 24 may 2024 | 7.95 | 7.95 | 7.52 | 7.87 | 7.87 | 21,600 |
| 23 may 2024 | 8.12 | 8.12 | 7.84 | 7.92 | 7.92 | 1,400 |
| 22 may 2024 | 8.00 | 8.00 | 7.75 | 7.99 | 7.99 | 4,100 |
| 21 may 2024 | 8.00 | 8.00 | 7.81 | 8.00 | 8.00 | 3,900 |
| 17 may 2024 | 7.89 | 8.01 | 7.77 | 8.00 | 8.00 | 6,800 |
| 16 may 2024 | 7.86 | 7.92 | 7.86 | 7.92 | 7.92 | 1,300 |
| 15 may 2024 | 7.70 | 7.91 | 7.70 | 7.91 | 7.91 | 1,000 |
| 14 may 2024 | 7.82 | 7.95 | 7.65 | 7.94 | 7.94 | 10,800 |
| 13 may 2024 | 7.38 | 7.96 | 7.38 | 7.83 | 7.83 | 5,300 |
| 10 may 2024 | 7.91 | 8.06 | 7.70 | 7.90 | 7.90 | 13,300 |
| 09 may 2024 | 7.87 | 7.95 | 7.65 | 7.95 | 7.95 | 16,600 |
| 08 may 2024 | 7.50 | 7.58 | 7.01 | 7.52 | 7.52 | 26,700 |
| 07 may 2024 | 7.52 | 7.52 | 7.40 | 7.52 | 7.52 | 1,700 |
| 06 may 2024 | 7.28 | 7.49 | 7.28 | 7.47 | 7.47 | 2,600 |
| 03 may 2024 | 7.28 | 7.46 | 7.28 | 7.46 | 7.46 | 1,900 |
| 02 may 2024 | 7.18 | 7.31 | 7.18 | 7.31 | 7.31 | 500 |
| 01 may 2024 | 7.17 | 7.31 | 7.17 | 7.31 | 7.31 | 900 |
| 30 abr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 29 abr 2024 | 7.27 | 7.49 | 7.11 | 7.40 | 7.40 | 2,000 |
| 26 abr 2024 | 7.10 | 7.43 | 7.10 | 7.35 | 7.35 | 1,600 |
| 25 abr 2024 | 7.38 | 7.41 | 7.38 | 7.40 | 7.40 | 178,200 |
| 24 abr 2024 | 7.55 | 7.55 | 7.39 | 7.46 | 7.46 | 7,700 |
| 23 abr 2024 | 7.22 | 7.52 | 7.22 | 7.51 | 7.51 | 1,900 |
| 22 abr 2024 | 7.13 | 7.25 | 7.00 | 7.25 | 7.25 | 5,800 |
| 19 abr 2024 | 7.33 | 7.33 | 7.15 | 7.21 | 7.21 | 1,400 |
| 18 abr 2024 | 7.24 | 7.40 | 7.23 | 7.40 | 7.40 | 9,400 |
| 17 abr 2024 | 7.33 | 7.49 | 7.17 | 7.34 | 7.34 | 9,400 |
| 16 abr 2024 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | 900 |
| 15 abr 2024 | 7.50 | 7.60 | 7.44 | 7.50 | 7.50 | 18,000 |
| 12 abr 2024 | 7.50 | 7.56 | 7.26 | 7.56 | 7.56 | 2,400 |
| 11 abr 2024 | 7.44 | 7.60 | 7.44 | 7.60 | 7.60 | 1,900 |
| 10 abr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 100 |
| 09 abr 2024 | 7.51 | 7.52 | 7.44 | 7.52 | 7.52 | 3,600 |
| 08 abr 2024 | 7.39 | 7.55 | 7.39 | 7.55 | 7.55 | 1,900 |
| 05 abr 2024 | 7.17 | 7.44 | 7.17 | 7.42 | 7.42 | 3,400 |
| 04 abr 2024 | 7.56 | 7.56 | 7.02 | 7.45 | 7.45 | 8,600 |
| 03 abr 2024 | 7.56 | 7.56 | 7.55 | 7.55 | 7.55 | 1,200 |
| 02 abr 2024 | 7.74 | 7.74 | 7.47 | 7.47 | 7.47 | 1,000 |
| 01 abr 2024 | 6.92 | 7.79 | 6.92 | 7.59 | 7.59 | 2,100 |
| 28 mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 27 mar 2024 | 7.13 | 7.65 | 7.06 | 7.63 | 7.63 | 10,000 |
| 26 mar 2024 | 7.03 | 7.22 | 6.71 | 7.22 | 7.22 | 4,200 |
| 25 mar 2024 | 7.99 | 7.99 | 7.13 | 7.13 | 7.13 | 2,900 |
| 22 mar 2024 | 6.70 | 7.32 | 6.70 | 7.24 | 7.24 | 7,800 |
| 21 mar 2024 | 6.69 | 6.76 | 6.68 | 6.70 | 6.70 | 2,800 |
| 20 mar 2024 | 6.50 | 6.62 | 6.43 | 6.62 | 6.62 | 2,900 |
| 19 mar 2024 | 6.20 | 6.49 | 6.20 | 6.49 | 6.49 | 2,700 |
| 18 mar 2024 | 6.07 | 6.12 | 5.93 | 6.02 | 6.02 | 1,300 |
| 15 mar 2024 | 6.08 | 6.44 | 6.00 | 6.00 | 6.00 | 15,200 |
| 14 mar 2024 | 6.31 | 6.31 | 6.05 | 6.14 | 6.14 | 11,500 |
| 13 mar 2024 | 6.54 | 6.54 | 6.44 | 6.44 | 6.44 | 1,500 |
| 12 mar 2024 | 6.07 | 6.47 | 6.07 | 6.45 | 6.45 | 1,500 |
| 11 mar 2024 | 6.42 | 6.51 | 6.26 | 6.35 | 6.35 | 6,600 |
| 08 mar 2024 | 6.44 | 6.56 | 6.41 | 6.53 | 6.53 | 14,600 |
| 07 mar 2024 | 6.13 | 6.34 | 6.13 | 6.31 | 6.31 | 2,500 |
| 06 mar 2024 | 6.17 | 6.17 | 5.81 | 6.05 | 6.05 | 6,100 |
| 05 mar 2024 | 6.36 | 6.36 | 6.21 | 6.21 | 6.21 | 1,200 |
| 04 mar 2024 | 6.39 | 6.39 | 6.29 | 6.36 | 6.36 | 2,400 |
| 01 mar 2024 | 6.11 | 6.11 | 6.05 | 6.10 | 6.10 | 1,000 |
| 29 feb 2024 | 6.02 | 6.10 | 6.01 | 6.05 | 6.05 | 11,500 |
| 28 feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 200 |
| 27 feb 2024 | 6.03 | 6.10 | 6.00 | 6.10 | 6.10 | 2,300 |
| 26 feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 23 feb 2024 | 6.02 | 6.17 | 5.94 | 6.17 | 6.17 | 9,400 |
| 22 feb 2024 | 6.17 | 6.17 | 6.05 | 6.10 | 6.10 | 6,100 |
| 21 feb 2024 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | 3,800 |
| 20 feb 2024 | 6.20 | 6.32 | 6.20 | 6.31 | 6.31 | 14,500 |
| 16 feb 2024 | 5.99 | 6.11 | 5.99 | 6.06 | 6.06 | 1,500 |
| 15 feb 2024 | 6.29 | 6.29 | 5.75 | 6.11 | 6.11 | 7,600 |
| 14 feb 2024 | 6.50 | 6.56 | 6.22 | 6.22 | 6.22 | 17,800 |
| 13 feb 2024 | 6.50 | 6.50 | 6.40 | 6.42 | 6.42 | 7,800 |
| 12 feb 2024 | 6.43 | 6.71 | 6.43 | 6.50 | 6.50 | 2,800 |
| 09 feb 2024 | 6.60 | 6.60 | 6.38 | 6.45 | 6.45 | 18,400 |
| 08 feb 2024 | 6.76 | 6.78 | 6.65 | 6.65 | 6.65 | 2,700 |
| 07 feb 2024 | 6.96 | 6.96 | 6.76 | 6.85 | 6.85 | 16,800 |
| 06 feb 2024 | 7.00 | 7.04 | 6.98 | 6.98 | 6.98 | 4,300 |
| 05 feb 2024 | 7.10 | 7.11 | 7.02 | 7.02 | 7.02 | 3,500 |
| 02 feb 2024 | 7.15 | 7.15 | 6.99 | 7.00 | 7.00 | 3,200 |
| 01 feb 2024 | 7.27 | 7.28 | 7.19 | 7.19 | 7.19 | 5,500 |
| 31 ene 2024 | 7.44 | 7.53 | 7.44 | 7.53 | 7.53 | 600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.