Premium
Tidewater Renewables Ltd (LCFS)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.26582278481 | 0.79 | 0.8 | 0.71 | 8303 | 0.77132892 | CS |
| 4 | -0.06 | -7.14285714286 | 0.84 | 0.89 | 0.66 | 27078 | 0.78593833 | CS |
| 12 | -0.98 | -55.6818181818 | 1.76 | 1.86 | 0.65 | 28485 | 0.90761062 | CS |
| 26 | -7.595 | -90.6865671642 | 8.375 | 9 | 0.65 | 25430 | 1.69927267 | CS |
| 52 | -6.66 | -89.5161290323 | 7.44 | 9 | 0.65 | 15695 | 2.73522824 | CS |
| 156 | -13.18 | -94.4126074499 | 13.96 | 14.95 | 0.65 | 10626 | 6.53048285 | CS |
| 260 | -13.72 | -94.6206896552 | 14.5 | 15.46 | 0.65 | 13155 | 8.99281078 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733870400 | 0.9 | -0.03 | -3.23 | 0.895 | 0.9 | 0.895 | 13100 |
| 1733784000 | 0.93 | 0.04 | 4.49 | 0.95 | 0.95 | 0.88 | 36436 |
| 1733524800 | 0.89 | -0.01 | -1.11 | 0.9 | 0.92 | 0.88 | 16662 |
| 1733438400 | 0.9 | -0.02 | -2.17 | 0.925 | 0.95 | 0.9 | 32030 |
| 1733352000 | 0.92 | -0.06 | -6.12 | 0.92 | 0.97 | 0.91 | 32500 |
| 1733265600 | 0.98 | 0.08 | 8.89 | 0.9 | 0.98 | 0.9 | 51000 |
| 1733179200 | 0.9 | -0.01 | -1.10 | 0.93 | 0.95 | 0.87 | 10700 |
| 1732920000 | 0.91 | 0.01 | 1.11 | 0.95 | 0.95 | 0.85 | 57531 |
| 1732833600 | 0.9 | 0.02 | 2.27 | 0.9 | 0.95 | 0.88 | 10919 |
| 1732747200 | 0.88 | 0.03 | 3.53 | 0.9 | 0.94 | 0.85 | 72960 |
| 1732660800 | 0.85 | -0.02 | -2.30 | 0.83 | 1.11 | 0.83 | 30170 |
| 1732574400 | 0.87 | -0.03 | -3.33 | 0.8199999 | 0.89 | 0.8199999 | 13500 |
| 1732315200 | 0.9 | 0.0800001 | 9.76 | 1.01 | 1.01 | 0.85 | 10815 |
| 1732228800 | 0.8199999 | -0.03 | -3.53 | 0.83 | 0.85 | 0.81 | 20500 |
| 1732142400 | 0.85 | -0.02 | -2.30 | 0.83 | 0.87 | 0.83 | 35521 |
| 1732056000 | 0.87 | -0.1 | -10.31 | 0.94 | 0.94 | 0.81 | 28952 |
| 1731969600 | 0.97 | -0.05 | -4.90 | 1.02 | 1.15 | 0.96 | 51436 |
| 1731710400 | 1.02 | -0.13 | -11.30 | 1.18 | 1.29 | 1.02 | 37891 |
| 1731624000 | 1.15 | -0.7 | -37.84 | 1.68 | 1.68 | 0.9 | 108684 |
| 1731537600 | 1.85 | 0.06 | 3.35 | 1.66 | 1.86 | 1.66 | 14200 |
| 1731451200 | 1.79 | -0.06 | -3.24 | 1.76 | 1.8 | 1.62 | 20910 |
| 1731364800 | 1.85 | 0.11 | 6.32 | 1.75 | 1.85 | 1.75 | 29498 |
| 1731105600 | 1.74 | -0.11 | -5.95 | 1.76 | 1.79 | 1.74 | 17656 |
| 1731019200 | 1.85 | -0.03 | -1.60 | 1.84 | 1.85 | 1.84 | 470 |
| 1730932800 | 1.88 | 0.04 | 2.17 | 1.9 | 1.9 | 1.82 | 13825 |
| 1730846400 | 1.84 | 0.03 | 1.66 | 1.85 | 1.93 | 1.81 | 31100 |
| 1730760000 | 1.81 | -0.14 | -7.18 | 1.86 | 1.93 | 1.81 | 6894 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
