Tenaz Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	3.480	3.570	3.420	3.460	3.460	43,600
2023-09-07	3.460	3.490	3.420	3.440	3.440	31,500
2023-09-06	3.450	3.470	3.420	3.440	3.440	31,600
2023-09-05	3.470	3.480	3.400	3.450	3.450	23,500
2023-09-01	3.280	3.460	3.280	3.430	3.430	61,200
2023-08-31	3.290	3.330	3.230	3.290	3.290	34,400
2023-08-30	3.300	3.300	3.240	3.280	3.280	64,400
2023-08-29	3.280	3.340	3.240	3.240	3.240	34,800
2023-08-28	3.100	3.280	3.080	3.280	3.280	89,500
2023-08-25	3.150	3.150	3.070	3.120	3.120	61,700
2023-08-24	3.110	3.190	3.100	3.100	3.100	41,700
2023-08-23	3.130	3.160	3.020	3.160	3.160	33,600
2023-08-22	3.110	3.110	3.010	3.020	3.020	72,200
2023-08-21	3.070	3.300	3.070	3.080	3.080	50,500
2023-08-18	3.010	3.140	3.010	3.080	3.080	118,600
2023-08-17	3.280	3.280	3.040	3.100	3.100	138,100
2023-08-16	3.230	3.300	3.160	3.160	3.160	83,300
2023-08-15	3.560	3.570	3.110	3.220	3.220	267,700
2023-08-14	3.610	3.850	3.560	3.560	3.560	149,800
2023-08-11	3.760	3.780	3.660	3.720	3.720	48,700
2023-08-10	3.690	3.750	3.590	3.700	3.700	130,700
2023-08-09	3.560	3.800	3.560	3.660	3.660	84,400
2023-08-08	3.630	3.660	3.530	3.590	3.590	41,300
2023-08-04	3.710	3.710	3.500	3.630	3.630	56,600
2023-08-03	3.770	3.770	3.590	3.590	3.590	39,400
2023-08-02	3.790	3.800	3.690	3.700	3.700	57,900
2023-08-01	3.830	3.840	3.750	3.780	3.780	102,900
2023-07-31	3.640	3.830	3.640	3.830	3.830	95,600
2023-07-28	3.570	3.640	3.520	3.640	3.640	33,000
2023-07-27	3.580	3.650	3.510	3.510	3.510	92,100
2023-07-26	3.560	3.650	3.440	3.620	3.620	134,800
2023-07-25	3.670	3.680	3.480	3.600	3.600	141,200
2023-07-24	3.450	3.600	3.350	3.600	3.600	312,200
2023-07-21	3.570	3.680	3.450	3.480	3.480	113,000
2023-07-20	3.500	3.600	3.500	3.540	3.540	54,100
2023-07-19	3.500	3.620	3.500	3.500	3.500	122,700
2023-07-18	3.300	3.550	3.190	3.550	3.550	133,300
2023-07-17	3.220	3.340	3.190	3.320	3.320	37,000
2023-07-14	3.190	3.290	3.120	3.200	3.200	74,100
2023-07-13	3.110	3.340	3.100	3.310	3.310	122,300
2023-07-12	3.310	3.330	3.160	3.200	3.200	44,200
2023-07-11	3.230	3.310	3.230	3.310	3.310	106,300
2023-07-10	3.080	3.240	3.000	3.220	3.220	192,200
2023-07-07	3.060	3.150	3.060	3.130	3.130	98,500
2023-07-06	3.060	3.080	3.000	3.050	3.050	76,600
2023-07-05	3.230	3.230	3.000	3.020	3.020	107,900
2023-07-04	3.030	3.260	3.030	3.210	3.210	379,900
2023-06-30	3.000	3.010	2.850	2.960	2.960	260,000
2023-06-29	3.090	3.090	2.930	2.950	2.950	91,600
2023-06-28	2.610	3.000	2.610	2.960	2.960	529,800
2023-06-27	2.430	2.650	2.430	2.550	2.550	349,400
2023-06-26	2.300	2.350	2.300	2.340	2.340	29,300
2023-06-23	2.290	2.330	2.250	2.270	2.270	13,200
2023-06-22	2.350	2.350	2.290	2.310	2.310	20,100
2023-06-21	2.340	2.380	2.320	2.380	2.380	15,300
2023-06-20	2.340	2.340	2.310	2.320	2.320	10,200
2023-06-19	2.280	2.380	2.280	2.350	2.350	23,600
2023-06-16	2.340	2.340	2.300	2.300	2.300	26,600
2023-06-15	2.320	2.370	2.310	2.340	2.340	20,300
2023-06-14	2.290	2.370	2.290	2.310	2.310	10,400

← NewerPage 14 of 21 · 1,255 trading daysOlder →

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.