Tenaz Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.110 | 8.190 | 8.000 | 8.170 | 8.170 | 32,400 |
| 2024-08-21 | 8.130 | 8.340 | 8.090 | 8.095 | 8.095 | 44,400 |
| 2024-08-20 | 8.020 | 8.300 | 7.990 | 8.200 | 8.200 | 67,600 |
| 2024-08-19 | 8.030 | 8.310 | 7.800 | 7.970 | 7.970 | 82,000 |
| 2024-08-16 | 8.180 | 8.440 | 7.930 | 7.950 | 7.950 | 29,500 |
| 2024-08-15 | 7.930 | 8.350 | 7.920 | 8.190 | 8.190 | 50,800 |
| 2024-08-14 | 7.860 | 8.440 | 7.860 | 8.020 | 8.020 | 145,800 |
| 2024-08-13 | 7.900 | 8.000 | 7.740 | 7.980 | 7.980 | 29,600 |
| 2024-08-12 | 7.160 | 8.000 | 7.160 | 7.890 | 7.890 | 116,500 |
| 2024-08-09 | 7.020 | 7.170 | 6.910 | 7.160 | 7.160 | 118,000 |
| 2024-08-08 | 7.000 | 7.190 | 6.930 | 7.000 | 7.000 | 36,900 |
| 2024-08-07 | 7.100 | 7.160 | 6.760 | 6.890 | 6.890 | 71,400 |
| 2024-08-06 | 6.930 | 7.140 | 6.720 | 7.030 | 7.030 | 116,800 |
| 2024-08-02 | 7.450 | 7.450 | 6.890 | 7.060 | 7.060 | 85,700 |
| 2024-08-01 | 7.220 | 7.460 | 6.950 | 7.440 | 7.440 | 95,000 |
| 2024-07-31 | 6.740 | 7.400 | 6.740 | 7.160 | 7.160 | 159,600 |
| 2024-07-30 | 6.750 | 6.790 | 6.570 | 6.750 | 6.750 | 62,300 |
| 2024-07-29 | 6.670 | 6.790 | 6.420 | 6.680 | 6.680 | 106,400 |
| 2024-07-26 | 6.690 | 6.710 | 6.380 | 6.620 | 6.620 | 97,600 |
| 2024-07-25 | 6.900 | 6.900 | 6.620 | 6.680 | 6.680 | 141,500 |
| 2024-07-24 | 6.740 | 7.000 | 6.600 | 7.000 | 7.000 | 237,900 |
| 2024-07-23 | 7.560 | 7.560 | 6.410 | 6.600 | 6.600 | 651,500 |
| 2024-07-22 | 6.380 | 7.240 | 6.370 | 7.170 | 7.170 | 520,800 |
| 2024-07-19 | 6.300 | 6.875 | 5.780 | 6.050 | 6.050 | 556,900 |
| 2024-07-18 | 4.600 | 5.970 | 4.600 | 5.740 | 5.740 | 1,113,700 |
| 2024-07-17 | 3.660 | 3.690 | 3.630 | 3.670 | 3.670 | 13,100 |
| 2024-07-16 | 3.690 | 3.690 | 3.630 | 3.670 | 3.670 | 19,800 |
| 2024-07-15 | 3.730 | 3.730 | 3.630 | 3.690 | 3.690 | 14,800 |
| 2024-07-12 | 3.700 | 3.750 | 3.640 | 3.720 | 3.720 | 12,400 |
| 2024-07-11 | 3.700 | 3.700 | 3.620 | 3.660 | 3.660 | 20,450 |
| 2024-07-10 | 3.650 | 3.760 | 3.640 | 3.730 | 3.730 | 29,900 |
| 2024-07-09 | 3.780 | 3.780 | 3.620 | 3.650 | 3.650 | 21,200 |
| 2024-07-08 | 3.760 | 3.790 | 3.750 | 3.780 | 3.780 | 13,500 |
| 2024-07-05 | 3.690 | 3.760 | 3.690 | 3.760 | 3.760 | 33,800 |
| 2024-07-04 | 3.720 | 3.750 | 3.700 | 3.700 | 3.700 | 11,100 |
| 2024-07-03 | 3.700 | 3.750 | 3.670 | 3.700 | 3.700 | 16,000 |
| 2024-07-02 | 3.680 | 3.750 | 3.640 | 3.720 | 3.720 | 32,500 |
| 2024-06-28 | 3.640 | 3.730 | 3.600 | 3.640 | 3.640 | 21,400 |
| 2024-06-27 | 3.650 | 3.680 | 3.570 | 3.630 | 3.630 | 6,900 |
| 2024-06-26 | 3.560 | 3.650 | 3.550 | 3.650 | 3.650 | 29,100 |
| 2024-06-25 | 3.500 | 3.640 | 3.500 | 3.560 | 3.560 | 47,900 |
| 2024-06-24 | 3.500 | 3.550 | 3.490 | 3.520 | 3.520 | 19,300 |
| 2024-06-21 | 3.490 | 3.490 | 3.410 | 3.490 | 3.490 | 35,300 |
| 2024-06-20 | 3.500 | 3.570 | 3.420 | 3.490 | 3.490 | 18,400 |
| 2024-06-19 | 3.490 | 3.510 | 3.460 | 3.480 | 3.480 | 10,800 |
| 2024-06-18 | 3.500 | 3.570 | 3.480 | 3.540 | 3.540 | 15,900 |
| 2024-06-17 | 3.530 | 3.540 | 3.410 | 3.490 | 3.490 | 38,700 |
| 2024-06-14 | 3.530 | 3.530 | 3.410 | 3.520 | 3.520 | 12,900 |
| 2024-06-13 | 3.520 | 3.610 | 3.460 | 3.550 | 3.550 | 25,800 |
| 2024-06-12 | 3.590 | 3.620 | 3.530 | 3.540 | 3.540 | 64,200 |
| 2024-06-11 | 3.640 | 3.640 | 3.500 | 3.530 | 3.530 | 33,100 |
| 2024-06-10 | 3.610 | 3.680 | 3.590 | 3.590 | 3.590 | 20,700 |
| 2024-06-07 | 3.760 | 3.760 | 3.580 | 3.610 | 3.610 | 41,100 |
| 2024-06-06 | 3.590 | 3.790 | 3.590 | 3.750 | 3.750 | 73,700 |
| 2024-06-05 | 3.550 | 3.610 | 3.540 | 3.610 | 3.610 | 19,200 |
| 2024-06-04 | 3.620 | 3.620 | 3.530 | 3.590 | 3.590 | 29,200 |
| 2024-06-03 | 3.700 | 3.730 | 3.550 | 3.620 | 3.620 | 68,200 |
| 2024-05-31 | 3.690 | 3.750 | 3.670 | 3.710 | 3.710 | 27,400 |
| 2024-05-30 | 3.760 | 3.800 | 3.680 | 3.680 | 3.680 | 23,700 |
| 2024-05-29 | 3.820 | 3.820 | 3.740 | 3.760 | 3.760 | 11,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.