Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.530	2.030	1.530	2.000	2.000	179,900
2022-12-19	1.550	1.600	1.520	1.590	1.590	23,500
2022-12-16	1.490	1.650	1.390	1.550	1.550	868,900
2022-12-15	1.560	1.560	1.490	1.490	1.490	32,700
2022-12-14	1.650	1.650	1.560	1.560	1.560	7,900
2022-12-13	1.690	1.690	1.650	1.650	1.650	5,300
2022-12-12	1.670	1.700	1.600	1.670	1.670	30,900
2022-12-09	1.550	1.700	1.550	1.700	1.700	6,700
2022-12-08	1.500	1.600	1.500	1.600	1.600	47,300
2022-12-07	1.450	1.460	1.450	1.460	1.460	2,700
2022-12-06	1.480	1.500	1.450	1.480	1.480	56,600
2022-12-05	1.490	1.500	1.480	1.500	1.500	26,200
2022-12-02	1.520	1.530	1.480	1.490	1.490	47,200
2022-12-01	1.500	1.560	1.500	1.510	1.510	22,300
2022-11-30	1.470	1.600	1.470	1.600	1.600	41,500
2022-11-29	1.500	1.500	1.470	1.480	1.480	12,100
2022-11-28	1.460	1.490	1.460	1.490	1.490	29,700
2022-11-25	1.500	1.510	1.480	1.480	1.480	22,300
2022-11-24	1.540	1.540	1.490	1.490	1.490	4,800
2022-11-23	1.500	1.560	1.470	1.490	1.490	30,200
2022-11-22	1.560	1.580	1.500	1.500	1.500	13,000
2022-11-21	1.570	1.580	1.570	1.580	1.580	4,900
2022-11-18	1.570	1.610	1.550	1.570	1.570	8,400
2022-11-17	1.590	1.620	1.480	1.620	1.620	23,000
2022-11-16	1.510	1.610	1.500	1.570	1.570	19,600
2022-11-15	1.540	1.550	1.500	1.530	1.530	18,400
2022-11-14	1.510	1.590	1.460	1.590	1.590	25,300
2022-11-11	1.600	1.610	1.500	1.510	1.510	33,700
2022-11-10	1.560	1.570	1.500	1.550	1.550	39,400
2022-11-09	1.510	1.570	1.510	1.560	1.560	18,700
2022-11-08	1.550	1.610	1.510	1.530	1.530	30,700
2022-11-07	1.630	1.630	1.520	1.550	1.550	61,200
2022-11-04	1.620	1.700	1.620	1.650	1.650	7,700
2022-11-03	1.670	1.680	1.580	1.640	1.640	11,300
2022-11-02	1.580	1.690	1.550	1.590	1.590	27,300
2022-11-01	1.700	1.800	1.550	1.550	1.550	39,500
2022-10-31	1.720	1.840	1.670	1.680	1.680	52,300
2022-10-28	1.640	1.700	1.610	1.700	1.700	14,300
2022-10-27	1.560	1.690	1.480	1.660	1.660	126,900
2022-10-26	1.590	1.630	1.570	1.570	1.570	18,000
2022-10-25	1.640	1.640	1.610	1.610	1.610	13,600
2022-10-24	1.610	1.640	1.600	1.630	1.630	7,900
2022-10-21	1.640	1.640	1.520	1.620	1.620	31,700
2022-10-20	1.620	1.650	1.550	1.560	1.560	33,500
2022-10-19	1.610	1.640	1.580	1.580	1.580	23,100
2022-10-18	1.520	1.600	1.520	1.590	1.590	17,400
2022-10-17	1.550	1.640	1.530	1.570	1.570	27,200
2022-10-14	1.640	1.640	1.420	1.470	1.470	31,100
2022-10-13	1.480	1.600	1.430	1.520	1.520	102,200
2022-10-12	1.480	1.490	1.340	1.490	1.490	23,500
2022-10-11	1.500	1.500	1.500	1.500	1.500	0
2022-10-07	1.530	1.530	1.490	1.500	1.500	32,400
2022-10-06	1.570	1.600	1.470	1.500	1.500	78,000
2022-10-05	1.600	1.600	1.560	1.570	1.570	5,700
2022-10-04	1.600	1.600	1.530	1.530	1.530	3,200
2022-10-03	1.450	1.550	1.450	1.550	1.550	2,800
2022-09-30	1.590	1.630	1.450	1.480	1.480	21,000
2022-09-29	1.520	1.520	1.390	1.400	1.400	6,900
2022-09-28	1.400	1.585	1.240	1.580	1.580	29,000
2022-09-27	1.480	1.500	1.480	1.500	1.500	7,400

← NewerPage 17 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.