Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	54.030	55.000	53.270	53.760	53.760	228,000
2026-07-20	53.160	54.530	52.590	53.890	53.890	271,800
2026-07-17	50.950	53.540	50.950	53.280	53.280	223,600
2026-07-16	52.000	52.200	50.460	50.990	50.990	310,600
2026-07-15	49.750	51.660	48.770	51.660	51.660	143,100
2026-07-14	50.000	51.480	48.380	49.190	49.190	176,200
2026-07-13	47.850	49.620	47.250	49.240	49.240	246,300
2026-07-10	46.640	46.980	45.950	46.980	46.980	123,600
2026-07-09	48.210	48.260	46.410	46.570	46.570	145,400
2026-07-08	47.500	48.020	46.840	48.020	48.020	171,900
2026-07-07	45.000	46.125	44.860	46.000	46.000	173,000
2026-07-06	46.960	46.980	44.070	44.820	44.820	405,100
2026-07-03	46.460	47.040	46.300	46.740	46.740	36,900
2026-07-02	46.210	46.640	45.510	46.350	46.350	116,400
2026-06-30	46.420	47.360	45.935	46.250	46.250	93,900
2026-06-29	46.550	47.880	45.480	46.300	46.300	114,900
2026-06-26	46.300	46.880	45.550	46.200	46.200	110,500
2026-06-25	46.800	47.000	44.980	46.300	46.300	246,800
2026-06-24	49.290	49.500	46.440	46.970	46.970	204,800
2026-06-23	50.280	50.550	49.145	49.840	49.840	188,400
2026-06-22	51.600	52.220	50.020	50.910	50.910	104,900
2026-06-19	50.430	52.260	50.430	51.490	51.490	123,400
2026-06-18	50.110	50.750	48.790	50.470	50.470	204,100
2026-06-17	49.830	51.400	49.550	50.690	50.690	242,500
2026-06-16	49.550	50.730	49.440	49.910	49.910	160,000
2026-06-15	47.490	50.360	46.520	50.200	50.200	195,300
2026-06-12	50.640	51.900	49.580	50.350	50.350	87,400
2026-06-11	52.030	52.830	50.430	51.420	51.420	100,900
2026-06-10	51.110	52.920	51.000	51.420	51.420	99,800
2026-06-09	52.600	52.600	49.800	50.850	50.850	131,600
2026-06-08	51.600	53.450	51.600	52.960	52.960	127,800
2026-06-05	52.830	52.830	49.960	50.760	50.760	244,000
2026-06-04	52.110	53.900	51.010	52.710	52.710	299,900
2026-06-03	51.030	54.120	50.950	52.650	52.650	129,900
2026-06-02	50.790	52.720	50.790	50.890	50.890	144,600
2026-06-01	51.910	52.740	50.860	50.940	50.940	179,200
2026-05-29	49.150	51.610	49.000	50.510	50.510	901,700
2026-05-28	49.400	50.500	49.030	49.390	49.390	228,200
2026-05-27	52.000	52.000	48.970	49.050	49.050	347,000
2026-05-26	55.460	55.500	53.100	53.160	53.160	219,600
2026-05-25	56.890	56.890	53.800	54.500	54.500	112,300
2026-05-22	56.500	57.630	56.000	57.410	57.410	147,300
2026-05-21	57.740	58.350	55.610	56.580	56.580	155,500
2026-05-20	59.240	60.500	57.720	57.740	57.740	189,600
2026-05-19	61.000	61.530	58.360	59.110	59.110	199,300
2026-05-15	56.580	59.420	56.100	58.970	58.970	243,400
2026-05-14	56.730	57.410	56.010	56.230	56.230	223,900
2026-05-13	59.700	60.400	56.260	57.150	57.150	204,900
2026-05-12	59.390	59.840	58.670	59.660	59.660	160,200
2026-05-11	59.160	60.030	57.990	58.510	58.510	249,000
2026-05-08	62.870	64.030	59.370	59.370	59.370	161,500
2026-05-07	60.000	62.250	56.710	62.120	62.120	293,700
2026-05-06	62.400	64.080	61.000	61.300	61.300	210,000
2026-05-05	65.790	67.110	64.480	64.790	64.790	137,700
2026-05-04	64.750	67.400	63.650	66.350	66.350	163,400
2026-05-01	66.300	66.700	64.110	64.650	64.650	100,800
2026-04-30	65.880	67.500	64.650	67.280	67.280	172,100
2026-04-29	65.000	65.840	63.900	65.820	65.820	213,000
2026-04-28	62.000	64.780	61.520	64.140	64.140	301,100
2026-04-27	61.780	62.120	59.590	60.900	60.900	112,400

← NewerPage 2 of 5 · 250 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.