Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	3.050	3.050	2.900	2.900	2.900	17,600
2022-01-06	3.150	3.160	2.590	3.090	3.090	22,200
2022-01-05	3.050	3.160	3.050	3.150	3.150	7,300
2022-01-04	3.190	3.230	3.090	3.230	3.230	19,200
2021-12-31	3.280	3.280	3.100	3.230	3.230	9,400
2021-12-30	3.090	3.380	3.090	3.220	3.220	16,100
2021-12-29	2.880	3.160	2.750	3.150	3.150	18,700
2021-12-24	3.230	3.230	2.750	3.200	3.200	25,800
2021-12-23	3.250	3.250	3.250	3.250	3.250	2,800
2021-12-22	0.295	0.300	0.280	0.300	3.000	35,500
2021-12-21	0.275	0.295	0.275	0.295	2.950	39,270
2021-12-20	0.255	0.275	0.240	0.275	2.750	23,180
2021-12-17	0.295	0.295	0.235	0.275	2.750	17,480
2021-12-16	0.260	0.315	0.260	0.270	2.700	16,950
2021-12-15	0.275	0.280	0.240	0.280	2.800	15,080
2021-12-14	0.285	0.285	0.280	0.280	2.800	300
2021-12-13	0.290	0.300	0.280	0.280	2.800	1,950
2021-12-10	0.270	0.285	0.260	0.285	2.850	8,320
2021-12-09	0.260	0.260	0.260	0.260	2.600	2,200
2021-12-08	0.270	0.270	0.270	0.270	2.700	1,400
2021-12-07	0.280	0.280	0.270	0.270	2.700	3,340
2021-12-06	0.250	0.270	0.250	0.270	2.700	22,510
2021-12-03	0.250	0.250	0.250	0.250	2.500	930
2021-12-02	0.260	0.260	0.245	0.250	2.500	15,060
2021-12-01	0.260	0.260	0.250	0.260	2.600	2,210
2021-11-30	0.270	0.270	0.250	0.265	2.650	20,600
2021-11-29	0.295	0.295	0.265	0.270	2.700	3,500
2021-11-26	0.270	0.280	0.260	0.260	2.600	13,530
2021-11-25	0.270	0.280	0.270	0.270	2.700	17,050
2021-11-24	0.265	0.275	0.250	0.270	2.700	35,650
2021-11-23	0.260	0.265	0.260	0.260	2.600	4,300
2021-11-22	0.295	0.295	0.270	0.270	2.700	11,910
2021-11-19	0.300	0.300	0.280	0.290	2.900	5,330
2021-11-18	0.300	0.300	0.300	0.300	3.000	0
2021-11-17	0.300	0.320	0.300	0.300	3.000	9,160
2021-11-16	0.280	0.300	0.275	0.300	3.000	5,250
2021-11-15	0.295	0.295	0.270	0.270	2.700	8,170
2021-11-12	0.310	0.325	0.290	0.290	2.900	34,590
2021-11-11	0.310	0.330	0.300	0.315	3.150	148,040
2021-11-10	0.330	0.335	0.310	0.310	3.100	16,920
2021-11-09	0.330	0.350	0.330	0.340	3.400	18,870
2021-11-08	0.330	0.340	0.315	0.320	3.200	69,560
2021-11-05	0.330	0.330	0.330	0.330	3.300	0
2021-11-04	0.330	0.330	0.330	0.330	3.300	1,000
2021-11-03	0.315	0.330	0.310	0.330	3.300	1,480
2021-11-02	0.330	0.335	0.310	0.315	3.150	22,000
2021-11-01	0.325	0.350	0.325	0.335	3.350	5,530
2021-10-29	0.330	0.360	0.325	0.340	3.400	10,550
2021-10-28	0.335	0.345	0.325	0.340	3.400	20,020
2021-10-27	0.360	0.360	0.335	0.340	3.400	17,990
2021-10-26	0.360	0.360	0.350	0.360	3.600	2,010
2021-10-25	0.360	0.370	0.325	0.350	3.500	39,460
2021-10-22	0.365	0.370	0.360	0.370	3.700	11,530
2021-10-21	0.370	0.370	0.360	0.370	3.700	14,950
2021-10-20	0.370	0.370	0.365	0.365	3.650	12,220

← NewerPage 21 of 21 · 1,255 trading days

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.