Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.480	1.500	1.480	1.500	1.500	7,400
2022-09-26	1.450	1.640	1.300	1.500	1.500	60,600
2022-09-23	1.560	1.620	1.390	1.480	1.480	225,400
2022-09-22	1.720	1.720	1.610	1.690	1.690	14,600
2022-09-21	1.700	1.770	1.700	1.740	1.740	8,900
2022-09-20	1.690	1.740	1.680	1.740	1.740	12,400
2022-09-19	1.720	1.730	1.700	1.720	1.720	4,100
2022-09-16	1.660	1.770	1.650	1.750	1.750	24,100
2022-09-15	1.790	1.800	1.710	1.710	1.710	6,400
2022-09-14	1.800	1.810	1.800	1.810	1.810	10,900
2022-09-13	1.830	1.830	1.740	1.800	1.800	27,400
2022-09-12	1.900	1.900	1.820	1.830	1.830	6,500
2022-09-09	1.900	1.900	1.800	1.840	1.840	15,500
2022-09-08	1.940	1.950	1.920	1.950	1.950	2,200
2022-09-07	1.900	1.950	1.790	1.900	1.900	62,600
2022-09-06	1.920	1.920	1.920	1.920	1.920	1,000
2022-09-02	1.850	1.990	1.850	1.990	1.990	6,500
2022-09-01	1.920	1.960	1.920	1.960	1.960	500
2022-08-31	1.940	1.990	1.900	1.980	1.980	39,000
2022-08-30	1.940	1.940	1.940	1.940	1.940	1,900
2022-08-29	1.970	1.990	1.940	1.990	1.990	11,800
2022-08-26	1.980	1.990	1.970	1.990	1.990	3,700
2022-08-25	1.990	2.090	1.970	1.980	1.980	35,300
2022-08-24	1.950	1.995	1.950	1.990	1.990	3,200
2022-08-23	1.990	2.000	1.970	2.000	2.000	12,700
2022-08-22	1.990	2.000	1.990	2.000	2.000	3,800
2022-08-19	2.050	2.050	1.970	2.000	2.000	19,400
2022-08-18	1.990	2.030	1.980	2.030	2.030	14,800
2022-08-17	1.960	1.990	1.870	1.990	1.990	20,000
2022-08-16	2.000	2.050	1.950	1.980	1.980	7,500
2022-08-15	2.090	2.090	1.900	2.020	2.020	41,200
2022-08-12	2.070	2.070	1.920	1.950	1.950	164,400
2022-08-11	2.060	2.070	2.000	2.060	2.060	29,500
2022-08-10	2.050	2.050	1.980	2.000	2.000	38,500
2022-08-09	2.070	2.070	2.000	2.050	2.050	26,300
2022-08-08	2.150	2.150	1.990	2.070	2.070	22,900
2022-08-05	2.040	2.050	1.980	2.040	2.040	12,800
2022-08-04	2.020	2.060	1.990	2.050	2.050	5,900
2022-08-03	2.100	2.170	2.100	2.140	2.140	17,100
2022-08-02	1.990	2.040	1.980	2.040	2.040	10,200
2022-07-29	1.840	2.080	1.770	2.080	2.080	110,200
2022-07-28	1.850	1.850	1.770	1.770	1.770	6,200
2022-07-27	1.830	1.840	1.805	1.805	1.805	1,100
2022-07-26	1.890	1.890	1.790	1.815	1.815	18,800
2022-07-25	1.850	1.900	1.850	1.880	1.880	11,000
2022-07-22	1.820	1.820	1.750	1.750	1.750	4,800
2022-07-21	1.850	1.930	1.800	1.810	1.810	11,200
2022-07-20	1.850	1.950	1.840	1.850	1.850	23,600
2022-07-19	2.000	2.000	2.000	2.000	2.000	700
2022-07-18	1.950	2.080	1.880	2.050	2.050	36,900
2022-07-15	2.100	2.100	2.000	2.000	2.000	3,200
2022-07-14	2.000	2.100	2.000	2.000	2.000	8,500
2022-07-13	2.190	2.190	2.190	2.190	2.190	0
2022-07-12	1.920	2.190	1.920	2.190	2.190	7,500
2022-07-11	2.100	2.180	2.100	2.100	2.100	3,300
2022-07-08	2.200	2.200	2.200	2.200	2.200	0
2022-07-07	2.150	2.200	2.150	2.200	2.200	4,000
2022-07-06	2.020	2.100	2.000	2.100	2.100	8,000
2022-07-05	2.230	2.230	1.950	2.100	2.100	47,600
2022-07-04	2.320	2.320	2.310	2.310	2.310	1,500

← NewerPage 18 of 21 · 1,260 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.