Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.110	2.110	2.070	2.090	2.090	20,000
2023-03-17	2.080	2.080	2.050	2.080	2.080	3,800
2023-03-16	2.010	2.120	1.980	2.060	2.060	43,900
2023-03-15	2.000	2.060	2.000	2.060	2.060	18,900
2023-03-14	2.100	2.150	2.050	2.080	2.080	51,200
2023-03-13	2.140	2.150	1.830	2.100	2.100	159,900
2023-03-10	2.240	2.240	2.090	2.160	2.160	191,100
2023-03-09	2.300	2.310	2.200	2.210	2.210	34,600
2023-03-08	2.340	2.380	2.280	2.280	2.280	62,000
2023-03-07	2.450	2.450	2.340	2.340	2.340	52,900
2023-03-06	2.530	2.530	2.480	2.490	2.490	18,600
2023-03-03	2.500	2.550	2.500	2.540	2.540	41,800
2023-03-02	2.500	2.560	2.490	2.520	2.520	88,500
2023-03-01	2.550	2.550	2.490	2.500	2.500	67,200
2023-02-28	2.500	2.550	2.390	2.550	2.550	51,700
2023-02-27	2.450	2.500	2.450	2.500	2.500	36,300
2023-02-24	2.420	2.500	2.390	2.500	2.500	119,000
2023-02-23	2.300	2.450	2.260	2.400	2.400	150,100
2023-02-22	2.360	2.390	2.280	2.300	2.300	16,800
2023-02-21	2.350	2.400	2.230	2.350	2.350	64,200
2023-02-17	2.400	2.410	2.320	2.350	2.350	37,300
2023-02-16	2.420	2.450	2.390	2.390	2.390	15,200
2023-02-15	2.410	2.420	2.390	2.390	2.390	10,500
2023-02-14	2.400	2.450	2.300	2.400	2.400	55,900
2023-02-13	2.600	2.600	2.410	2.440	2.440	45,400
2023-02-10	2.460	2.500	2.420	2.480	2.480	78,400
2023-02-09	2.430	2.500	2.360	2.410	2.410	127,600
2023-02-08	2.540	2.540	2.300	2.440	2.440	68,600
2023-02-07	2.470	2.530	2.470	2.500	2.500	88,500
2023-02-06	2.360	2.450	2.310	2.450	2.450	160,400
2023-02-03	2.110	2.410	2.050	2.390	2.390	153,400
2023-02-02	2.110	2.190	2.010	2.140	2.140	43,400
2023-02-01	2.160	2.190	1.920	2.120	2.120	173,300
2023-01-31	2.200	2.210	2.190	2.200	2.200	23,300
2023-01-30	2.270	2.270	2.180	2.190	2.190	9,900
2023-01-27	2.260	2.280	2.130	2.180	2.180	168,100
2023-01-26	2.310	2.400	2.250	2.260	2.260	88,600
2023-01-25	2.350	2.380	2.290	2.330	2.330	11,500
2023-01-24	2.390	2.390	2.300	2.330	2.330	30,100
2023-01-23	2.340	2.430	2.340	2.370	2.370	50,300
2023-01-20	2.430	2.450	2.360	2.360	2.360	96,000
2023-01-19	2.240	2.450	2.200	2.390	2.390	75,000
2023-01-18	2.350	2.370	2.210	2.260	2.260	49,900
2023-01-17	2.420	2.420	2.300	2.310	2.310	47,100
2023-01-16	2.230	2.470	2.230	2.350	2.350	129,000
2023-01-13	2.250	2.300	2.240	2.270	2.270	44,100
2023-01-12	2.190	2.300	2.170	2.220	2.220	104,700
2023-01-11	2.120	2.220	2.120	2.190	2.190	129,800
2023-01-10	2.020	2.200	2.020	2.090	2.090	75,800
2023-01-09	2.120	2.150	2.050	2.050	2.050	37,400
2023-01-06	2.120	2.120	2.050	2.090	2.090	19,400
2023-01-05	2.030	2.130	2.020	2.070	2.070	47,300
2023-01-04	2.100	2.210	2.030	2.030	2.030	112,700
2023-01-03	2.200	2.260	2.100	2.110	2.110	246,600
2022-12-30	2.180	2.180	2.120	2.150	2.150	12,200
2022-12-29	2.140	2.190	2.140	2.150	2.150	12,000
2022-12-28	2.290	2.290	1.970	2.110	2.110	136,100
2022-12-23	2.170	2.280	2.150	2.200	2.200	232,600
2022-12-22	2.190	2.270	2.100	2.100	2.100	178,300
2022-12-21	2.010	2.200	1.880	2.120	2.120	383,000

← NewerPage 16 of 21 · 1,259 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.