Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.600	2.620	2.500	2.500	2.500	6,500
2022-04-01	2.550	2.590	2.500	2.590	2.590	10,500
2022-03-31	2.690	2.690	2.550	2.600	2.600	9,200
2022-03-30	2.660	2.660	2.510	2.640	2.640	16,900
2022-03-29	2.450	2.500	2.450	2.500	2.500	25,800
2022-03-28	2.460	2.460	2.450	2.450	2.450	14,700
2022-03-25	2.450	2.450	2.390	2.400	2.400	25,000
2022-03-24	2.450	2.450	2.450	2.450	2.450	1,000
2022-03-23	2.430	2.430	2.360	2.360	2.360	200
2022-03-22	2.500	2.510	2.400	2.490	2.490	18,400
2022-03-21	2.500	2.600	2.500	2.600	2.600	34,500
2022-03-18	2.500	2.500	2.500	2.500	2.500	100
2022-03-17	2.500	2.500	2.500	2.500	2.500	400
2022-03-16	2.530	2.600	2.260	2.500	2.500	14,100
2022-03-15	2.290	2.480	2.290	2.470	2.470	6,300
2022-03-14	2.400	2.400	2.300	2.350	2.350	30,900
2022-03-11	2.460	2.500	2.450	2.500	2.500	2,700
2022-03-10	2.590	2.590	2.500	2.520	2.520	5,100
2022-03-09	2.600	2.600	2.310	2.470	2.470	55,800
2022-03-08	2.550	2.600	2.500	2.600	2.600	56,000
2022-03-07	2.590	2.590	2.310	2.450	2.450	17,400
2022-03-04	2.500	2.740	2.500	2.590	2.590	25,600
2022-03-03	2.350	2.600	2.350	2.360	2.360	43,400
2022-03-02	2.500	2.500	2.460	2.500	2.500	55,200
2022-03-01	2.380	2.500	2.180	2.480	2.480	50,000
2022-02-28	2.440	2.440	2.300	2.380	2.380	15,700
2022-02-25	2.300	2.440	2.230	2.440	2.440	14,200
2022-02-24	2.450	2.450	2.060	2.430	2.430	27,100
2022-02-23	2.280	2.390	2.160	2.390	2.390	21,200
2022-02-22	2.220	2.450	2.220	2.450	2.450	6,400
2022-02-18	2.280	2.370	2.220	2.220	2.220	23,300
2022-02-17	2.460	2.460	2.250	2.450	2.450	49,200
2022-02-16	2.470	2.600	2.450	2.500	2.500	37,900
2022-02-15	2.500	2.500	2.500	2.500	2.500	0
2022-02-14	2.500	2.500	2.500	2.500	2.500	800
2022-02-11	2.550	2.610	2.440	2.440	2.440	21,100
2022-02-10	2.500	2.500	2.460	2.500	2.500	10,300
2022-02-09	2.560	2.560	2.520	2.520	2.520	6,100
2022-02-08	2.640	2.640	2.470	2.500	2.500	1,700
2022-02-07	2.500	2.520	2.450	2.520	2.520	13,300
2022-02-04	2.470	2.500	2.470	2.500	2.500	700
2022-02-03	2.550	2.550	2.400	2.500	2.500	12,200
2022-02-02	2.610	2.610	2.550	2.550	2.550	17,800
2022-02-01	2.720	2.790	2.640	2.650	2.650	8,200
2022-01-31	2.590	2.840	2.540	2.790	2.790	64,400
2022-01-28	2.470	2.620	2.460	2.600	2.600	12,200
2022-01-27	2.500	2.500	2.450	2.460	2.460	37,400
2022-01-26	2.490	2.500	2.450	2.500	2.500	13,900
2022-01-25	2.400	2.500	2.270	2.500	2.500	17,800
2022-01-24	2.500	2.500	2.310	2.500	2.500	25,300
2022-01-21	2.690	2.690	2.390	2.500	2.500	29,000
2022-01-20	2.830	2.870	2.760	2.760	2.760	8,100
2022-01-19	2.940	2.950	2.880	2.880	2.880	26,500
2022-01-18	2.880	2.960	2.880	2.960	2.960	3,000
2022-01-17	2.930	2.970	2.840	2.970	2.970	52,300
2022-01-14	2.700	2.810	2.650	2.800	2.800	11,800
2022-01-13	2.790	2.850	2.570	2.850	2.850	13,000
2022-01-12	2.770	2.930	2.770	2.850	2.850	20,800
2022-01-11	2.680	2.840	2.600	2.840	2.840	11,400
2022-01-10	2.900	2.900	2.660	2.790	2.790	62,000

← NewerPage 20 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.