Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.320	2.410	2.320	2.320	2.320	17,400
2023-06-12	2.410	2.440	2.300	2.300	2.300	26,000
2023-06-09	2.290	2.470	2.290	2.430	2.430	217,100
2023-06-08	2.130	2.300	2.100	2.300	2.300	748,700
2023-06-07	2.200	2.230	2.120	2.160	2.160	63,700
2023-06-06	2.220	2.230	2.190	2.200	2.200	40,300
2023-06-05	2.370	2.370	2.220	2.240	2.240	63,600
2023-06-02	2.400	2.440	2.350	2.370	2.370	76,900
2023-06-01	2.320	2.350	2.320	2.320	2.320	18,200
2023-05-31	2.340	2.360	2.290	2.360	2.360	20,000
2023-05-30	2.370	2.400	2.260	2.370	2.370	65,100
2023-05-29	2.360	2.370	2.350	2.350	2.350	10,100
2023-05-26	2.280	2.420	2.280	2.370	2.370	24,800
2023-05-25	2.370	2.370	2.210	2.280	2.280	45,900
2023-05-24	2.440	2.440	2.370	2.370	2.370	10,900
2023-05-23	2.440	2.440	2.380	2.410	2.410	24,900
2023-05-19	2.380	2.440	2.380	2.410	2.410	19,900
2023-05-18	2.410	2.450	2.360	2.380	2.380	49,100
2023-05-17	2.300	2.430	2.300	2.420	2.420	79,000
2023-05-16	2.220	2.310	2.210	2.300	2.300	51,200
2023-05-15	2.200	2.270	2.200	2.230	2.230	90,400
2023-05-12	2.180	2.180	2.120	2.160	2.160	36,100
2023-05-11	2.140	2.180	2.140	2.140	2.140	25,500
2023-05-10	2.150	2.180	2.130	2.130	2.130	14,800
2023-05-09	2.220	2.220	2.100	2.150	2.150	18,600
2023-05-08	2.110	2.170	2.100	2.120	2.120	23,100
2023-05-05	2.080	2.120	2.030	2.110	2.110	91,300
2023-05-04	2.060	2.100	2.030	2.030	2.030	42,500
2023-05-03	2.070	2.130	2.070	2.110	2.110	9,900
2023-05-02	2.250	2.250	2.090	2.120	2.120	69,300
2023-05-01	2.150	2.260	2.150	2.190	2.190	17,000
2023-04-28	2.160	2.295	2.110	2.170	2.170	100,800
2023-04-27	2.100	2.150	2.080	2.150	2.150	30,100
2023-04-26	2.080	2.110	2.050	2.080	2.080	82,200
2023-04-25	2.150	2.150	2.080	2.080	2.080	68,900
2023-04-24	2.080	2.120	2.080	2.100	2.100	21,400
2023-04-21	2.100	2.140	2.090	2.110	2.110	190,300
2023-04-20	2.060	2.100	2.060	2.090	2.090	72,200
2023-04-19	2.030	2.160	2.030	2.070	2.070	80,600
2023-04-18	2.120	2.160	2.050	2.050	2.050	30,300
2023-04-17	2.120	2.150	2.100	2.110	2.110	47,300
2023-04-14	2.070	2.150	2.070	2.150	2.150	9,100
2023-04-13	2.150	2.150	2.060	2.060	2.060	82,200
2023-04-12	2.110	2.120	2.090	2.100	2.100	4,800
2023-04-11	2.120	2.140	2.070	2.100	2.100	20,400
2023-04-10	2.150	2.150	2.080	2.090	2.090	45,700
2023-04-06	2.150	2.150	2.120	2.150	2.150	29,200
2023-04-05	2.150	2.190	2.120	2.140	2.140	64,300
2023-04-04	2.090	2.190	2.090	2.150	2.150	15,300
2023-04-03	2.150	2.150	2.100	2.100	2.100	81,400
2023-03-31	2.170	2.170	2.060	2.100	2.100	55,000
2023-03-30	2.100	2.170	2.080	2.080	2.080	42,200
2023-03-29	2.100	2.190	2.080	2.180	2.180	28,200
2023-03-28	2.030	2.100	2.020	2.100	2.100	30,300
2023-03-27	2.010	2.090	1.990	2.050	2.050	19,800
2023-03-24	2.000	2.050	1.970	2.000	2.000	118,500
2023-03-23	2.070	2.100	2.030	2.030	2.030	24,900
2023-03-22	2.100	2.190	2.080	2.100	2.100	33,200
2023-03-21	2.090	2.180	2.070	2.080	2.080	49,700
2023-03-20	2.110	2.110	2.070	2.090	2.090	20,000

← NewerPage 15 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.