Premium
Tidewater Renewables Ltd (LCFS)
TSX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 8.91265597148 | 11.22 | 12.77 | 10.75 | 28089 | 11.70190369 | CS |
| 4 | 0.45 | 3.82327952421 | 11.77 | 12.96 | 9.66 | 27349 | 11.63858791 | CS |
| 12 | 5.52 | 82.3880597015 | 6.7 | 13.42 | 6.56 | 28339 | 10.45661437 | CS |
| 26 | 8.26 | 208.585858586 | 3.96 | 13.42 | 3.85 | 17308 | 9.23948228 | CS |
| 52 | 9.54 | 355.970149254 | 2.68 | 13.42 | 2.42 | 12407 | 7.54944611 | CS |
| 156 | 4.37 | 55.6687898089 | 7.85 | 13.42 | 0.58 | 15373 | 4.27981421 | CS |
| 260 | -2.28 | -15.724137931 | 14.5 | 15.46 | 0.58 | 14910 | 7.39320222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781905200 | 12.22 | -0.09 | -0.73 | 12.77 | 12.77 | 12.01 | 13905 |
| 1781818800 | 12.31 | 1.08 | 9.62 | 11.89 | 12.45 | 11.59 | 65129 |
| 1781732400 | 11.23 | 0.15 | 1.35 | 11.04 | 11.74 | 11.04 | 34103 |
| 1781646000 | 11.08 | 0.07 | 0.64 | 11.115 | 11.13 | 10.85 | 14973 |
| 1781559600 | 11.01 | -0.32 | -2.82 | 11.12 | 11.21 | 10.91 | 13880 |
| 1781300400 | 11.33 | 0.11 | 0.98 | 11.22 | 11.64 | 10.75 | 12358 |
| 1781214000 | 11.22 | 0.11 | 0.99 | 10.97 | 11.56 | 10.97 | 3176 |
| 1781127600 | 11.11 | 0.52 | 4.91 | 10.53 | 11.11 | 10.53 | 2011 |
| 1781041200 | 10.59 | -0.3 | -2.75 | 11 | 11 | 10.43 | 7267 |
| 1780954800 | 10.89 | 0.44 | 4.21 | 9.66 | 11.03 | 9.66 | 43738 |
| 1780695600 | 10.45 | -0.4 | -3.69 | 10.42 | 10.77 | 10.18 | 22799 |
| 1780609200 | 10.85 | -0.69 | -5.98 | 10.41 | 11.35 | 10.41 | 22483 |
| 1780522800 | 11.54 | -0.15 | -1.28 | 10.98 | 11.94 | 10.98 | 24624 |
| 1780436400 | 11.69 | 0 | 0.00 | 11.48 | 12.37 | 11.24 | 30654 |
| 1780350000 | 11.69 | 0.3 | 2.63 | 11.39 | 12.45 | 11.39 | 41634 |
| 1780090800 | 11.39 | -0.61 | -5.08 | 11.54 | 11.84 | 11.22 | 35032 |
| 1780004400 | 12 | 0.37 | 3.18 | 11.45 | 12.67 | 9.86 | 70475 |
| 1779918000 | 11.63 | -0.43 | -3.57 | 11.76 | 12.11 | 11.49 | 24617 |
| 1779831600 | 12.06 | 0.05 | 0.42 | 12.01 | 12.59 | 11.88 | 25598 |
| 1779745200 | 12.01 | -0.69 | -5.43 | 12.7 | 12.7 | 11.75 | 8102 |
| 1779486000 | 12.7 | 0.23 | 1.84 | 11.77 | 12.96 | 11.77 | 44332 |
| 1779399600 | 12.47 | -0.17 | -1.34 | 12.01 | 12.83 | 12.01 | 20415 |
| 1779313200 | 12.64 | -0.4 | -3.07 | 13.25 | 13.42 | 12.45 | 19425 |
| 1779226800 | 13.04 | 1.37 | 11.74 | 11.69 | 13.34 | 11.67 | 78536 |
| 1778881200 | 11.67 | 0.51 | 4.57 | 11.08 | 11.69 | 10.92 | 47244 |
| 1778794800 | 11.16 | 0.3 | 2.76 | 10.58 | 11.38 | 10.58 | 18321 |
| 1778708400 | 10.86 | -0.24 | -2.16 | 11 | 11.3 | 10.72 | 29654 |
| 1778622000 | 11.1 | -0.19 | -1.68 | 11.5 | 11.5 | 11.07 | 17639 |
| 1778535600 | 11.29 | 0.74 | 7.01 | 11.6 | 11.74 | 10.92 | 28080 |
| 1778276400 | 10.55 | -0.14 | -1.31 | 10.8 | 11.15 | 10.43 | 82456 |
| 1778190000 | 10.69 | 1.04 | 10.78 | 9.56 | 11.16 | 9.56 | 87429 |
| 1778103600 | 9.65 | -0.53 | -5.21 | 10.2 | 10.2 | 9.5 | 25976 |
| 1778017200 | 10.18 | -1.23 | -10.78 | 11.16 | 11.16 | 10.16 | 55113 |
| 1777930800 | 11.41 | 0.46 | 4.20 | 10.79 | 11.95 | 10.75 | 32315 |
| 1777671600 | 10.95 | 0.16 | 1.48 | 10.8 | 10.97 | 10.43 | 11171 |
| 1777585200 | 10.79 | 0.22 | 2.08 | 10.61 | 11 | 10.61 | 26723 |
| 1777498800 | 10.57 | 0.77 | 7.86 | 9.2899999 | 10.7 | 9.2899999 | 33079 |
| 1777412400 | 9.8 | 0.22 | 2.30 | 9.1199999 | 9.86 | 9.1199999 | 6427 |
| 1777326000 | 9.58 | 0.38 | 4.13 | 9.16 | 9.58 | 8.95 | 9700 |
| 1777066800 | 9.2 | -0.19 | -2.02 | 9.43 | 9.5 | 9.17 | 13260 |
| 1776980400 | 9.39 | 0.06 | 0.64 | 9.39 | 9.49 | 9.1 | 24179 |
| 1776894000 | 9.33 | 0.54 | 6.14 | 8.51 | 9.33 | 8.51 | 28828 |
| 1776807600 | 8.7899999 | 0.16 | 1.85 | 8.67 | 8.81 | 8.56 | 30535 |
| 1776721200 | 8.63 | 0.04 | 0.47 | 8.59 | 8.85 | 8.31 | 17179 |
| 1776462000 | 8.59 | 0.06 | 0.70 | 8.56 | 8.75 | 8.24 | 9624 |
| 1776375600 | 8.53 | 0.18 | 2.16 | 8.6 | 8.69 | 8.48 | 7522 |
| 1776289200 | 8.35 | -0.3 | -3.47 | 8.5 | 8.55 | 8.35 | 9639 |
| 1776202800 | 8.65 | 0.02 | 0.23 | 8.63 | 8.69 | 8.3699999 | 9111 |
| 1776116400 | 8.63 | 0.23 | 2.74 | 8.41 | 8.7 | 8.3 | 20339 |
| 1775857200 | 8.4 | -0.15 | -1.75 | 8.64 | 8.75 | 7.8 | 42325 |
| 1775770800 | 8.55 | 0.46 | 5.69 | 8.15 | 8.6199999 | 8.15 | 40567 |
| 1775684400 | 8.09 | 0.19 | 2.41 | 8.0399999 | 8.16 | 7.66 | 49374 |
| 1775598000 | 7.9 | 0.25 | 3.27 | 7.75 | 8.18 | 7.64 | 21053 |
| 1775511600 | 7.65 | 0.3 | 4.08 | 7.43 | 7.65 | 7.3 | 24534 |
| 1775166000 | 7.35 | 0.35 | 5.00 | 7.1 | 7.35 | 6.98 | 31358 |
| 1775079600 | 7 | 0.01 | 0.14 | 7.11 | 7.11 | 6.97 | 9110 |
| 1774993200 | 6.99 | 0.23 | 3.40 | 6.86 | 6.99 | 6.77 | 2761 |
| 1774906800 | 6.76 | -0.23 | -3.29 | 6.75 | 6.9 | 6.5599999 | 41948 |
| 1774647600 | 6.99 | 0.37 | 5.59 | 6.7 | 7.28 | 6.7 | 33743 |
| 1774561200 | 6.62 | 0.07 | 1.07 | 6.45 | 6.65 | 6.45 | 20582 |
| 1774474800 | 6.55 | -0.12 | -1.80 | 6.49 | 6.76 | 6.49 | 6071 |
| 1774388400 | 6.67 | 0.32 | 5.04 | 6.36 | 6.79 | 6.36 | 31758 |
| 1774302000 | 6.35 | -0.02 | -0.31 | 6.54 | 6.54 | 6.3099999 | 4444 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
