Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	63.970	63.970	60.690	60.900	60.900	121,000
2026-04-23	62.470	64.220	62.000	63.520	63.520	231,400
2026-04-22	61.990	62.900	61.040	62.090	62.090	325,700
2026-04-21	61.850	63.000	59.330	61.500	61.500	250,500
2026-04-20	60.500	62.840	60.360	61.620	61.620	279,700
2026-04-17	61.500	62.460	57.300	59.890	59.890	348,500
2026-04-16	62.820	64.890	62.650	63.970	63.970	249,900
2026-04-15	61.300	63.230	61.100	62.290	62.290	139,700
2026-04-14	63.880	64.020	61.050	61.700	61.700	251,600
2026-04-13	63.550	67.250	63.000	65.600	65.600	359,600
2026-04-10	59.000	62.350	59.000	62.350	62.350	143,200
2026-04-09	61.720	63.480	59.630	59.970	59.970	266,300
2026-04-08	58.730	60.950	56.520	60.840	60.840	282,100
2026-04-07	59.400	63.220	59.400	63.220	63.220	261,600
2026-04-06	59.500	60.500	57.650	59.950	59.950	235,200
2026-04-02	61.550	63.850	59.230	59.730	59.730	336,100
2026-04-01	63.530	63.570	58.180	58.990	58.990	411,500
2026-03-31	65.850	68.200	61.860	64.560	64.560	354,600
2026-03-30	65.730	67.040	65.000	65.290	65.290	371,100
2026-03-27	65.320	67.420	64.530	65.010	65.010	295,200
2026-03-26	66.710	68.140	65.420	65.470	65.470	248,300
2026-03-25	63.660	66.330	63.040	65.950	65.950	365,300
2026-03-24	63.100	67.250	63.100	64.630	64.630	665,500
2026-03-23	66.960	69.100	61.710	63.080	63.080	377,100
2026-03-20	66.000	68.710	65.500	67.850	67.850	528,900
2026-03-19	60.960	66.220	60.880	64.800	64.800	449,400
2026-03-18	62.300	63.500	60.630	61.350	61.350	435,400
2026-03-17	59.100	63.120	58.900	62.300	62.300	506,500
2026-03-16	55.300	58.990	54.890	58.500	58.500	407,600
2026-03-13	56.170	56.200	52.290	55.600	55.600	332,900
2026-03-12	57.000	58.370	49.510	55.770	55.770	472,200
2026-03-11	56.110	57.680	56.000	56.580	56.580	338,000
2026-03-10	51.780	56.030	51.140	55.890	55.890	415,582
2026-03-09	50.450	53.470	49.900	52.800	52.800	521,302
2026-03-06	49.730	50.440	48.300	49.580	49.580	221,800
2026-03-05	49.750	51.820	48.450	49.040	49.040	266,200
2026-03-04	47.900	49.920	46.810	49.630	49.630	172,500
2026-03-03	49.280	50.470	46.250	47.810	47.810	236,500
2026-03-02	49.610	49.690	47.200	47.910	47.910	254,400
2026-02-27	46.930	47.200	46.220	46.920	46.920	98,200
2026-02-26	45.080	47.030	44.520	46.260	46.260	133,900
2026-02-25	45.320	45.520	44.380	45.280	45.280	164,100
2026-02-24	45.080	45.410	43.700	45.150	45.150	122,700
2026-02-23	45.770	46.320	44.840	44.950	44.950	141,700
2026-02-20	46.980	47.190	45.160	45.430	45.430	176,700
2026-02-19	45.530	47.380	45.530	46.460	46.460	342,400
2026-02-18	42.830	45.600	42.830	45.480	45.480	253,200
2026-02-17	41.870	42.910	40.570	42.580	42.580	169,200
2026-02-13	40.670	42.500	40.600	41.460	41.460	106,900
2026-02-12	42.150	42.500	39.410	40.410	40.410	112,500
2026-02-11	41.780	42.940	41.780	42.250	42.250	134,100
2026-02-10	42.000	42.490	40.900	41.230	41.230	85,400
2026-02-09	41.010	42.810	40.950	41.840	41.840	132,700
2026-02-06	39.920	41.290	39.080	40.960	40.960	133,800
2026-02-05	41.780	41.930	39.730	39.910	39.910	156,800
2026-02-04	41.120	42.090	40.360	41.730	41.730	203,300
2026-02-03	37.000	41.130	37.000	40.840	40.840	321,600
2026-02-02	36.980	36.980	35.020	36.800	36.800	252,500
2026-01-30	37.960	38.400	36.880	37.630	37.630	311,900
2026-01-29	38.490	39.080	37.320	38.330	38.330	170,800

← NewerPage 3 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.