Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	37.140	37.550	36.430	37.550	37.550	255,400
2026-01-27	35.460	37.350	35.450	36.940	36.940	221,082
2026-01-26	35.250	35.890	34.520	35.340	35.340	118,800
2026-01-23	34.520	35.970	34.450	35.000	35.000	153,200
2026-01-22	34.430	34.840	33.020	34.340	34.340	188,100
2026-01-21	35.780	36.550	33.540	34.450	34.450	310,500
2026-01-20	34.980	35.680	34.270	35.220	35.220	236,000
2026-01-19	33.640	34.880	33.580	34.760	34.760	176,900
2026-01-16	34.480	34.810	33.630	33.840	33.840	319,000
2026-01-15	31.810	34.240	31.100	33.840	33.840	296,900
2026-01-14	30.960	32.190	30.670	31.720	31.720	181,700
2026-01-13	29.750	31.800	29.750	30.900	30.900	232,900
2026-01-12	28.390	29.580	28.080	29.500	29.500	201,800
2026-01-09	24.870	28.310	24.750	28.030	28.030	296,700
2026-01-08	23.660	24.300	23.400	24.210	24.210	121,000
2026-01-07	24.750	25.390	23.590	23.590	23.590	133,300
2026-01-06	25.540	25.540	24.100	24.550	24.550	160,500
2026-01-05	26.450	26.450	25.220	25.300	25.300	129,300
2026-01-02	26.690	26.710	25.585	26.240	26.240	104,700
2025-12-31	26.170	27.040	26.150	26.500	26.500	96,700
2025-12-30	25.550	26.240	25.010	26.100	26.100	114,300
2025-12-29	24.600	25.270	24.400	25.200	25.200	132,600
2025-12-24	24.610	24.660	24.270	24.570	24.570	37,100
2025-12-23	24.490	24.670	23.820	24.640	24.640	104,000
2025-12-22	23.660	24.440	23.600	24.060	24.060	129,600
2025-12-19	23.350	23.870	23.320	23.570	23.570	100,700
2025-12-18	23.730	24.010	22.960	23.150	23.150	183,000
2025-12-17	23.950	24.480	23.260	23.600	23.600	118,500
2025-12-16	24.070	24.230	23.310	23.760	23.760	86,600
2025-12-15	23.620	24.460	23.590	24.220	24.220	77,400
2025-12-12	23.570	24.010	23.460	23.820	23.820	85,500
2025-12-11	23.910	23.910	23.010	23.670	23.670	88,200
2025-12-10	23.510	23.670	23.220	23.380	23.380	67,300
2025-12-09	23.570	24.220	23.400	23.780	23.780	81,198
2025-12-08	23.210	23.490	22.600	23.250	23.250	92,121
2025-12-05	23.010	23.490	23.010	23.190	23.190	71,200
2025-12-04	23.750	23.750	22.960	22.990	22.990	60,300
2025-12-03	23.370	23.580	23.250	23.470	23.470	40,500
2025-12-02	23.640	23.640	23.110	23.350	23.350	43,700
2025-12-01	23.710	24.180	23.680	23.740	23.740	43,700
2025-11-28	23.970	24.250	23.830	23.830	23.830	48,700
2025-11-27	23.960	24.180	23.180	23.950	23.950	28,300
2025-11-26	23.610	24.340	23.600	24.080	24.080	65,400
2025-11-25	24.370	24.370	23.550	23.550	23.550	103,300
2025-11-24	25.310	25.310	24.140	24.230	24.230	128,800
2025-11-21	24.870	25.350	24.410	25.070	25.070	140,000
2025-11-20	25.140	25.960	24.080	24.630	24.630	113,300
2025-11-19	25.410	25.500	24.860	25.250	25.250	45,400
2025-11-18	25.140	25.600	25.010	25.340	25.340	46,100
2025-11-17	26.100	26.180	25.250	25.340	25.340	60,700
2025-11-14	25.910	26.300	25.390	26.240	26.240	63,000
2025-11-13	26.960	26.960	25.730	25.780	25.780	48,300
2025-11-12	26.370	26.800	26.270	26.480	26.480	55,800
2025-11-11	26.320	27.080	26.320	26.760	26.760	94,900
2025-11-10	27.000	27.490	26.290	26.400	26.400	106,900
2025-11-07	25.910	26.680	25.440	26.680	26.680	113,800
2025-11-06	26.810	27.300	25.750	25.810	25.810	124,100
2025-11-05	26.650	27.110	26.570	26.640	26.640	84,000
2025-11-04	26.980	27.050	26.450	26.470	26.470	87,100
2025-11-03	27.350	27.850	26.550	27.490	27.490	95,100

← NewerPage 4 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.