Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.350	2.410	2.310	2.410	2.410	2,900
2022-06-28	2.280	2.450	2.280	2.420	2.420	23,800
2022-06-27	2.250	2.300	2.250	2.300	2.300	500
2022-06-24	2.200	2.300	2.200	2.250	2.250	7,800
2022-06-23	2.170	2.350	2.110	2.110	2.110	16,100
2022-06-22	2.260	2.270	2.160	2.250	2.250	11,500
2022-06-21	2.400	2.400	2.300	2.330	2.330	2,800
2022-06-20	2.220	2.350	2.220	2.350	2.350	11,600
2022-06-17	2.480	2.480	2.250	2.250	2.250	8,300
2022-06-16	2.390	2.390	2.300	2.380	2.380	18,900
2022-06-15	2.400	2.490	2.400	2.440	2.440	33,500
2022-06-14	2.480	2.480	2.390	2.390	2.390	17,500
2022-06-13	2.570	2.570	2.450	2.470	2.470	41,600
2022-06-10	2.570	2.590	2.570	2.590	2.590	25,100
2022-06-09	2.590	2.600	2.550	2.570	2.570	20,700
2022-06-08	2.560	2.640	2.500	2.590	2.590	51,500
2022-06-07	2.640	2.640	2.560	2.570	2.570	29,900
2022-06-06	2.650	2.650	2.610	2.640	2.640	13,100
2022-06-03	2.620	2.700	2.620	2.650	2.650	48,000
2022-06-02	2.690	2.690	2.600	2.630	2.630	29,500
2022-06-01	2.750	2.760	2.690	2.690	2.690	43,300
2022-05-31	2.750	2.800	2.670	2.750	2.750	47,300
2022-05-30	2.690	2.740	2.680	2.720	2.720	30,500
2022-05-27	2.670	2.670	2.590	2.650	2.650	25,800
2022-05-26	2.400	2.640	2.340	2.500	2.500	115,900
2022-05-25	2.300	2.450	2.220	2.360	2.360	220,100
2022-05-24	2.100	2.200	2.010	2.190	2.190	17,100
2022-05-20	2.150	2.150	2.050	2.130	2.130	13,100
2022-05-19	2.150	2.210	2.150	2.160	2.160	3,900
2022-05-18	2.200	2.300	2.200	2.200	2.200	9,800
2022-05-17	2.300	2.300	2.150	2.250	2.250	50,600
2022-05-16	2.290	2.400	2.290	2.400	2.400	26,600
2022-05-13	2.360	2.400	2.350	2.400	2.400	15,000
2022-05-12	2.450	2.450	2.450	2.450	2.450	1,500
2022-05-11	2.350	2.450	2.350	2.350	2.350	27,700
2022-05-10	2.300	2.300	2.300	2.300	2.300	21,600
2022-05-09	2.350	2.350	2.300	2.300	2.300	4,900
2022-05-06	2.480	2.500	2.450	2.450	2.450	4,200
2022-05-05	2.440	2.450	2.440	2.450	2.450	10,200
2022-05-04	2.400	2.550	2.350	2.450	2.450	52,700
2022-05-03	2.360	2.360	2.250	2.350	2.350	7,200
2022-05-02	2.450	2.530	2.450	2.530	2.530	12,300
2022-04-29	2.390	2.600	2.300	2.530	2.530	24,400
2022-04-28	2.400	2.400	2.350	2.390	2.390	8,200
2022-04-27	2.300	2.390	2.190	2.380	2.380	6,100
2022-04-26	2.200	2.400	2.200	2.380	2.380	7,700
2022-04-25	2.320	2.340	2.300	2.340	2.340	10,600
2022-04-22	2.380	2.400	2.250	2.380	2.380	22,000
2022-04-21	2.400	2.400	2.380	2.400	2.400	8,300
2022-04-20	2.350	2.350	2.290	2.300	2.300	34,400
2022-04-19	2.400	2.410	2.350	2.350	2.350	38,400
2022-04-18	2.400	2.500	2.400	2.400	2.400	48,400
2022-04-14	2.490	2.490	2.350	2.400	2.400	38,900
2022-04-13	2.450	2.500	2.420	2.500	2.500	6,700
2022-04-12	2.450	2.520	2.450	2.500	2.500	12,200
2022-04-11	2.590	2.590	2.410	2.410	2.410	1,500
2022-04-08	2.550	2.550	2.450	2.520	2.520	20,000
2022-04-07	2.590	2.590	2.590	2.590	2.590	0
2022-04-06	2.510	2.590	2.500	2.590	2.590	16,300
2022-04-05	2.510	2.600	2.510	2.600	2.600	500

← NewerPage 19 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.