Tenaz Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 4.260 | 4.300 | 4.190 | 4.190 | 4.190 | 77,700 |
| 2023-12-01 | 4.360 | 4.360 | 4.270 | 4.310 | 4.310 | 19,500 |
| 2023-11-30 | 4.340 | 4.400 | 4.310 | 4.340 | 4.340 | 39,400 |
| 2023-11-29 | 4.150 | 4.310 | 4.150 | 4.310 | 4.310 | 43,000 |
| 2023-11-28 | 4.200 | 4.260 | 4.110 | 4.120 | 4.120 | 31,800 |
| 2023-11-27 | 4.210 | 4.300 | 4.140 | 4.190 | 4.190 | 76,900 |
| 2023-11-24 | 4.320 | 4.440 | 4.250 | 4.280 | 4.280 | 30,900 |
| 2023-11-23 | 4.350 | 4.410 | 4.180 | 4.320 | 4.320 | 75,700 |
| 2023-11-22 | 4.230 | 4.350 | 4.190 | 4.280 | 4.280 | 44,300 |
| 2023-11-21 | 4.340 | 4.360 | 4.230 | 4.310 | 4.310 | 61,200 |
| 2023-11-20 | 4.590 | 4.590 | 4.380 | 4.410 | 4.410 | 51,800 |
| 2023-11-17 | 4.480 | 4.670 | 4.450 | 4.540 | 4.540 | 72,500 |
| 2023-11-16 | 4.650 | 4.690 | 4.480 | 4.530 | 4.530 | 55,000 |
| 2023-11-15 | 4.600 | 4.670 | 4.570 | 4.610 | 4.610 | 69,100 |
| 2023-11-14 | 4.510 | 4.560 | 4.450 | 4.510 | 4.510 | 51,300 |
| 2023-11-13 | 4.500 | 4.500 | 4.400 | 4.420 | 4.420 | 39,700 |
| 2023-11-10 | 4.300 | 4.430 | 4.250 | 4.340 | 4.340 | 22,000 |
| 2023-11-09 | 4.170 | 4.380 | 4.170 | 4.320 | 4.320 | 27,300 |
| 2023-11-08 | 4.290 | 4.290 | 4.030 | 4.240 | 4.240 | 82,400 |
| 2023-11-07 | 4.340 | 4.390 | 4.210 | 4.280 | 4.280 | 69,000 |
| 2023-11-06 | 4.580 | 4.730 | 4.350 | 4.390 | 4.390 | 123,800 |
| 2023-11-03 | 4.540 | 4.570 | 4.410 | 4.530 | 4.530 | 86,400 |
| 2023-11-02 | 4.520 | 4.550 | 4.450 | 4.500 | 4.500 | 67,300 |
| 2023-11-01 | 4.350 | 4.660 | 4.330 | 4.490 | 4.490 | 279,900 |
| 2023-10-31 | 4.080 | 4.350 | 4.080 | 4.350 | 4.350 | 185,000 |
| 2023-10-30 | 4.120 | 4.170 | 4.010 | 4.080 | 4.080 | 48,300 |
| 2023-10-27 | 3.890 | 4.130 | 3.880 | 4.100 | 4.100 | 65,300 |
| 2023-10-26 | 4.000 | 4.000 | 3.860 | 3.880 | 3.880 | 55,600 |
| 2023-10-25 | 3.960 | 4.050 | 3.950 | 3.950 | 3.950 | 75,300 |
| 2023-10-24 | 3.990 | 4.020 | 3.900 | 3.970 | 3.970 | 54,200 |
| 2023-10-23 | 4.090 | 4.090 | 3.950 | 3.980 | 3.980 | 65,400 |
| 2023-10-20 | 4.130 | 4.160 | 4.060 | 4.100 | 4.100 | 66,600 |
| 2023-10-19 | 4.140 | 4.150 | 4.070 | 4.110 | 4.110 | 51,900 |
| 2023-10-18 | 4.160 | 4.200 | 4.080 | 4.140 | 4.140 | 30,400 |
| 2023-10-17 | 4.080 | 4.150 | 3.970 | 4.150 | 4.150 | 156,900 |
| 2023-10-16 | 4.020 | 4.150 | 3.910 | 4.080 | 4.080 | 93,300 |
| 2023-10-13 | 4.000 | 4.050 | 3.940 | 3.970 | 3.970 | 256,400 |
| 2023-10-12 | 3.970 | 4.000 | 3.920 | 3.970 | 3.970 | 153,000 |
| 2023-10-11 | 4.000 | 4.000 | 3.720 | 3.900 | 3.900 | 91,100 |
| 2023-10-10 | 3.780 | 4.000 | 3.780 | 3.980 | 3.980 | 63,100 |
| 2023-10-06 | 3.810 | 3.940 | 3.810 | 3.890 | 3.890 | 102,800 |
| 2023-10-05 | 3.650 | 3.900 | 3.650 | 3.780 | 3.780 | 129,900 |
| 2023-10-04 | 3.640 | 3.650 | 3.540 | 3.650 | 3.650 | 78,400 |
| 2023-10-03 | 3.690 | 3.730 | 3.630 | 3.630 | 3.630 | 36,500 |
| 2023-10-02 | 3.720 | 3.790 | 3.520 | 3.750 | 3.750 | 99,100 |
| 2023-09-29 | 3.900 | 3.950 | 3.790 | 3.810 | 3.810 | 99,500 |
| 2023-09-28 | 3.860 | 3.910 | 3.790 | 3.880 | 3.880 | 88,500 |
| 2023-09-27 | 3.910 | 3.910 | 3.750 | 3.790 | 3.790 | 31,800 |
| 2023-09-26 | 3.830 | 3.830 | 3.660 | 3.790 | 3.790 | 127,100 |
| 2023-09-25 | 3.690 | 3.770 | 3.670 | 3.730 | 3.730 | 40,900 |
| 2023-09-22 | 3.660 | 3.780 | 3.660 | 3.690 | 3.690 | 16,000 |
| 2023-09-21 | 3.790 | 3.790 | 3.650 | 3.670 | 3.670 | 32,200 |
| 2023-09-20 | 3.580 | 3.950 | 3.580 | 3.780 | 3.780 | 144,400 |
| 2023-09-19 | 3.560 | 3.670 | 3.500 | 3.630 | 3.630 | 94,200 |
| 2023-09-18 | 3.550 | 3.640 | 3.540 | 3.590 | 3.590 | 30,100 |
| 2023-09-15 | 3.570 | 3.640 | 3.540 | 3.550 | 3.550 | 27,600 |
| 2023-09-14 | 3.580 | 3.610 | 3.570 | 3.590 | 3.590 | 70,300 |
| 2023-09-13 | 3.590 | 3.590 | 3.560 | 3.570 | 3.570 | 12,500 |
| 2023-09-12 | 3.550 | 3.610 | 3.490 | 3.590 | 3.590 | 58,100 |
| 2023-09-11 | 3.540 | 3.540 | 3.410 | 3.480 | 3.480 | 101,800 |
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.