Tenaz Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.820 | 3.820 | 3.740 | 3.760 | 3.760 | 11,800 |
| 2024-05-28 | 3.770 | 3.880 | 3.770 | 3.820 | 3.820 | 34,500 |
| 2024-05-27 | 3.770 | 3.780 | 3.740 | 3.780 | 3.780 | 29,700 |
| 2024-05-24 | 3.760 | 3.830 | 3.720 | 3.720 | 3.720 | 17,900 |
| 2024-05-23 | 3.770 | 3.790 | 3.730 | 3.730 | 3.730 | 22,700 |
| 2024-05-22 | 3.850 | 3.900 | 3.730 | 3.770 | 3.770 | 34,900 |
| 2024-05-21 | 3.960 | 3.960 | 3.860 | 3.900 | 3.900 | 30,700 |
| 2024-05-17 | 3.960 | 4.050 | 3.960 | 3.990 | 3.990 | 33,600 |
| 2024-05-16 | 3.950 | 4.050 | 3.930 | 4.000 | 4.000 | 24,400 |
| 2024-05-15 | 3.970 | 3.990 | 3.930 | 3.970 | 3.970 | 26,900 |
| 2024-05-14 | 3.980 | 3.980 | 3.930 | 3.930 | 3.930 | 21,800 |
| 2024-05-13 | 4.030 | 4.080 | 3.960 | 3.970 | 3.970 | 24,700 |
| 2024-05-10 | 4.070 | 4.110 | 3.920 | 3.960 | 3.960 | 17,400 |
| 2024-05-09 | 4.000 | 4.010 | 3.980 | 4.010 | 4.010 | 13,400 |
| 2024-05-08 | 3.980 | 4.000 | 3.940 | 3.970 | 3.970 | 10,600 |
| 2024-05-07 | 4.130 | 4.130 | 3.950 | 3.950 | 3.950 | 20,500 |
| 2024-05-06 | 4.020 | 4.120 | 3.970 | 4.000 | 4.000 | 16,900 |
| 2024-05-03 | 4.120 | 4.120 | 3.960 | 3.960 | 3.960 | 49,000 |
| 2024-05-02 | 4.080 | 4.150 | 4.040 | 4.060 | 4.060 | 32,200 |
| 2024-05-01 | 4.310 | 4.310 | 4.150 | 4.180 | 4.180 | 17,300 |
| 2024-04-30 | 4.410 | 4.410 | 4.250 | 4.280 | 4.280 | 31,100 |
| 2024-04-29 | 4.030 | 4.340 | 4.030 | 4.340 | 4.340 | 41,800 |
| 2024-04-26 | 3.980 | 4.030 | 3.980 | 4.000 | 4.000 | 32,600 |
| 2024-04-25 | 4.000 | 4.040 | 3.900 | 3.950 | 3.950 | 49,000 |
| 2024-04-24 | 3.990 | 4.090 | 3.960 | 4.000 | 4.000 | 50,100 |
| 2024-04-23 | 3.970 | 4.030 | 3.910 | 3.950 | 3.950 | 34,400 |
| 2024-04-22 | 4.290 | 4.290 | 3.940 | 3.940 | 3.940 | 77,100 |
| 2024-04-19 | 4.280 | 4.290 | 4.170 | 4.170 | 4.170 | 22,400 |
| 2024-04-18 | 4.230 | 4.330 | 4.150 | 4.220 | 4.220 | 40,100 |
| 2024-04-17 | 4.260 | 4.260 | 4.100 | 4.150 | 4.150 | 36,700 |
| 2024-04-16 | 4.180 | 4.180 | 4.050 | 4.140 | 4.140 | 19,300 |
| 2024-04-15 | 4.240 | 4.290 | 4.160 | 4.190 | 4.190 | 30,900 |
| 2024-04-12 | 4.020 | 4.250 | 4.010 | 4.150 | 4.150 | 72,000 |
| 2024-04-11 | 3.920 | 4.060 | 3.920 | 4.000 | 4.000 | 26,300 |
| 2024-04-10 | 3.930 | 3.960 | 3.900 | 3.920 | 3.920 | 29,300 |
| 2024-04-09 | 3.960 | 3.960 | 3.900 | 3.940 | 3.940 | 39,700 |
| 2024-04-08 | 4.030 | 4.060 | 3.970 | 3.990 | 3.990 | 8,200 |
| 2024-04-05 | 3.950 | 4.070 | 3.940 | 3.990 | 3.990 | 65,100 |
| 2024-04-04 | 3.950 | 4.040 | 3.910 | 3.930 | 3.930 | 39,100 |
| 2024-04-03 | 3.800 | 4.050 | 3.800 | 3.950 | 3.950 | 132,100 |
| 2024-04-02 | 3.820 | 3.820 | 3.700 | 3.770 | 3.770 | 41,900 |
| 2024-04-01 | 3.700 | 3.770 | 3.640 | 3.660 | 3.660 | 32,100 |
| 2024-03-28 | 3.660 | 3.770 | 3.540 | 3.740 | 3.740 | 143,800 |
| 2024-03-27 | 3.530 | 3.620 | 3.510 | 3.600 | 3.600 | 34,100 |
| 2024-03-26 | 3.580 | 3.630 | 3.510 | 3.520 | 3.520 | 31,300 |
| 2024-03-25 | 3.550 | 3.570 | 3.490 | 3.570 | 3.570 | 28,200 |
| 2024-03-22 | 3.560 | 3.620 | 3.530 | 3.560 | 3.560 | 17,800 |
| 2024-03-21 | 3.580 | 3.600 | 3.530 | 3.550 | 3.550 | 26,900 |
| 2024-03-20 | 3.570 | 3.570 | 3.470 | 3.510 | 3.510 | 42,300 |
| 2024-03-19 | 3.530 | 3.570 | 3.480 | 3.530 | 3.530 | 24,700 |
| 2024-03-18 | 3.440 | 3.530 | 3.440 | 3.520 | 3.520 | 61,300 |
| 2024-03-15 | 3.470 | 3.490 | 3.400 | 3.430 | 3.430 | 63,200 |
| 2024-03-14 | 3.500 | 3.500 | 3.430 | 3.430 | 3.430 | 59,300 |
| 2024-03-13 | 3.590 | 3.600 | 3.510 | 3.520 | 3.520 | 59,300 |
| 2024-03-12 | 3.620 | 3.670 | 3.560 | 3.570 | 3.570 | 16,800 |
| 2024-03-11 | 3.620 | 3.650 | 3.560 | 3.580 | 3.580 | 121,600 |
| 2024-03-08 | 3.700 | 3.700 | 3.580 | 3.620 | 3.620 | 26,500 |
| 2024-03-07 | 3.650 | 3.700 | 3.630 | 3.640 | 3.640 | 15,200 |
| 2024-03-06 | 3.670 | 3.760 | 3.670 | 3.700 | 3.700 | 24,600 |
| 2024-03-05 | 3.820 | 3.890 | 3.540 | 3.690 | 3.690 | 129,700 |
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.