Tenaz Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3.980 | 4.070 | 3.960 | 4.040 | 4.040 | 34,600 |
| 2024-02-29 | 3.890 | 4.000 | 3.890 | 3.950 | 3.950 | 162,300 |
| 2024-02-28 | 3.890 | 3.920 | 3.860 | 3.890 | 3.890 | 80,200 |
| 2024-02-27 | 3.870 | 3.910 | 3.850 | 3.900 | 3.900 | 40,000 |
| 2024-02-26 | 3.950 | 3.970 | 3.870 | 3.870 | 3.870 | 35,200 |
| 2024-02-23 | 4.010 | 4.010 | 3.860 | 3.960 | 3.960 | 99,500 |
| 2024-02-22 | 3.920 | 4.080 | 3.770 | 4.020 | 4.020 | 202,200 |
| 2024-02-21 | 3.870 | 3.920 | 3.820 | 3.910 | 3.910 | 195,900 |
| 2024-02-20 | 3.830 | 3.950 | 3.720 | 3.760 | 3.760 | 30,102 |
| 2024-02-16 | 3.550 | 3.840 | 3.550 | 3.730 | 3.730 | 171,100 |
| 2024-02-15 | 3.510 | 3.600 | 3.510 | 3.570 | 3.570 | 9,800 |
| 2024-02-14 | 3.470 | 3.510 | 3.470 | 3.510 | 3.510 | 5,300 |
| 2024-02-13 | 3.540 | 3.600 | 3.410 | 3.430 | 3.430 | 25,800 |
| 2024-02-12 | 3.580 | 3.680 | 3.400 | 3.540 | 3.540 | 34,500 |
| 2024-02-09 | 3.470 | 3.600 | 3.450 | 3.550 | 3.550 | 16,000 |
| 2024-02-08 | 3.500 | 3.550 | 3.460 | 3.490 | 3.490 | 48,700 |
| 2024-02-07 | 3.550 | 3.580 | 3.510 | 3.520 | 3.520 | 11,600 |
| 2024-02-06 | 3.580 | 3.600 | 3.500 | 3.550 | 3.550 | 21,400 |
| 2024-02-05 | 3.590 | 3.630 | 3.520 | 3.550 | 3.550 | 32,900 |
| 2024-02-02 | 3.660 | 3.660 | 3.550 | 3.620 | 3.620 | 39,400 |
| 2024-02-01 | 3.630 | 3.730 | 3.600 | 3.650 | 3.650 | 65,600 |
| 2024-01-31 | 3.660 | 3.730 | 3.580 | 3.620 | 3.620 | 50,100 |
| 2024-01-30 | 3.620 | 3.630 | 3.560 | 3.610 | 3.610 | 23,100 |
| 2024-01-29 | 3.630 | 3.630 | 3.530 | 3.600 | 3.600 | 17,100 |
| 2024-01-26 | 3.570 | 3.660 | 3.540 | 3.620 | 3.620 | 35,400 |
| 2024-01-25 | 3.540 | 3.580 | 3.500 | 3.530 | 3.530 | 35,900 |
| 2024-01-24 | 3.530 | 3.580 | 3.510 | 3.540 | 3.540 | 24,200 |
| 2024-01-23 | 3.540 | 3.590 | 3.520 | 3.530 | 3.530 | 38,300 |
| 2024-01-22 | 3.620 | 3.670 | 3.510 | 3.570 | 3.570 | 46,600 |
| 2024-01-19 | 3.620 | 3.670 | 3.480 | 3.620 | 3.620 | 85,400 |
| 2024-01-18 | 3.680 | 3.690 | 3.580 | 3.650 | 3.650 | 33,900 |
| 2024-01-17 | 3.730 | 3.730 | 3.580 | 3.700 | 3.700 | 56,800 |
| 2024-01-16 | 3.890 | 3.920 | 3.660 | 3.730 | 3.730 | 38,000 |
| 2024-01-15 | 4.020 | 4.030 | 3.770 | 3.860 | 3.860 | 58,600 |
| 2024-01-12 | 3.880 | 4.020 | 3.860 | 4.020 | 4.020 | 58,400 |
| 2024-01-11 | 3.660 | 3.920 | 3.660 | 3.880 | 3.880 | 70,600 |
| 2024-01-10 | 3.740 | 3.790 | 3.600 | 3.780 | 3.780 | 70,800 |
| 2024-01-09 | 3.770 | 3.770 | 3.560 | 3.600 | 3.600 | 27,900 |
| 2024-01-08 | 3.670 | 3.670 | 3.540 | 3.610 | 3.610 | 38,600 |
| 2024-01-05 | 3.600 | 3.640 | 3.550 | 3.550 | 3.550 | 24,100 |
| 2024-01-04 | 3.730 | 3.730 | 3.530 | 3.590 | 3.590 | 68,200 |
| 2024-01-03 | 3.710 | 3.730 | 3.630 | 3.650 | 3.650 | 18,100 |
| 2024-01-02 | 3.900 | 3.900 | 3.650 | 3.690 | 3.690 | 85,200 |
| 2023-12-29 | 3.980 | 4.020 | 3.860 | 3.930 | 3.930 | 44,900 |
| 2023-12-28 | 4.150 | 4.150 | 3.910 | 3.940 | 3.940 | 28,000 |
| 2023-12-27 | 3.910 | 4.100 | 3.880 | 4.100 | 4.100 | 41,400 |
| 2023-12-22 | 3.730 | 3.840 | 3.730 | 3.810 | 3.810 | 45,600 |
| 2023-12-21 | 3.680 | 3.780 | 3.660 | 3.720 | 3.720 | 88,900 |
| 2023-12-20 | 3.830 | 3.830 | 3.620 | 3.690 | 3.690 | 93,000 |
| 2023-12-19 | 3.690 | 3.800 | 3.650 | 3.750 | 3.750 | 18,700 |
| 2023-12-18 | 3.720 | 3.780 | 3.590 | 3.650 | 3.650 | 115,800 |
| 2023-12-15 | 3.810 | 3.810 | 3.620 | 3.700 | 3.700 | 128,500 |
| 2023-12-14 | 3.880 | 3.920 | 3.600 | 3.780 | 3.780 | 260,100 |
| 2023-12-13 | 3.750 | 3.860 | 3.750 | 3.860 | 3.860 | 86,000 |
| 2023-12-12 | 4.050 | 4.050 | 3.840 | 3.890 | 3.890 | 92,500 |
| 2023-12-11 | 4.050 | 4.090 | 3.880 | 4.070 | 4.070 | 79,300 |
| 2023-12-08 | 4.050 | 4.160 | 4.010 | 4.030 | 4.030 | 29,800 |
| 2023-12-07 | 3.840 | 4.100 | 3.800 | 4.030 | 4.030 | 123,900 |
| 2023-12-06 | 4.040 | 4.040 | 3.800 | 3.820 | 3.820 | 130,300 |
| 2023-12-05 | 4.130 | 4.270 | 4.020 | 4.020 | 4.020 | 92,100 |
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.