Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	27.350	27.850	26.550	27.490	27.490	95,100
2025-10-31	26.600	27.000	26.120	26.760	26.760	116,900
2025-10-30	26.600	26.600	25.700	26.300	26.300	78,100
2025-10-29	26.510	26.510	25.820	26.220	26.220	68,900
2025-10-28	26.600	26.680	26.100	26.260	26.260	86,300
2025-10-27	26.930	27.200	26.500	26.520	26.520	90,600
2025-10-24	27.240	27.400	26.580	26.800	26.800	93,100
2025-10-23	25.650	27.330	25.590	27.310	27.310	280,300
2025-10-22	24.610	25.600	24.570	25.150	25.150	178,000
2025-10-21	24.800	25.040	24.390	24.570	24.570	84,900
2025-10-20	25.750	25.900	25.150	25.350	25.350	109,500
2025-10-17	26.000	26.100	25.270	25.550	25.550	387,700
2025-10-16	26.010	26.540	25.890	26.110	26.110	94,100
2025-10-15	25.730	26.520	25.550	26.100	26.100	93,400
2025-10-14	25.590	25.640	24.950	25.430	25.430	114,700
2025-10-10	26.170	26.490	25.170	25.440	25.440	164,200
2025-10-09	26.630	26.660	25.740	26.140	26.140	130,100
2025-10-08	27.110	27.570	26.690	26.770	26.770	111,100
2025-10-07	27.190	27.610	25.740	27.060	27.060	226,600
2025-10-06	22.200	26.870	22.200	26.730	26.730	540,500
2025-10-03	20.130	20.605	20.130	20.300	20.300	69,300
2025-10-02	19.980	20.215	19.970	20.050	20.050	50,100
2025-10-01	19.800	20.270	19.800	20.120	20.120	70,700
2025-09-30	20.190	20.550	19.990	20.180	20.180	77,000
2025-09-29	20.700	20.750	20.040	20.080	20.080	95,500
2025-09-26	21.390	21.390	20.320	20.760	20.760	109,000
2025-09-25	21.180	21.460	20.950	21.040	21.040	53,500
2025-09-24	21.250	21.660	20.770	21.060	21.060	107,400
2025-09-23	21.250	22.150	20.710	21.620	21.620	155,000
2025-09-22	21.150	21.230	20.890	21.090	21.090	66,000
2025-09-19	21.470	21.470	20.920	21.180	21.180	61,000
2025-09-18	21.760	21.760	21.050	21.220	21.220	30,600
2025-09-17	21.680	21.680	21.170	21.430	21.430	67,500
2025-09-16	21.620	22.080	21.560	21.630	21.630	54,900
2025-09-15	22.590	22.590	21.680	21.690	21.690	100,700
2025-09-12	22.230	22.840	22.120	22.190	22.190	60,000
2025-09-11	22.100	22.430	21.990	22.310	22.310	69,000
2025-09-10	21.530	22.390	21.510	22.120	22.120	56,800
2025-09-09	22.170	22.290	21.300	21.430	21.430	69,500
2025-09-08	22.010	22.280	21.590	21.760	21.760	50,300
2025-09-05	22.790	22.790	21.700	22.070	22.070	91,800
2025-09-04	23.040	23.050	22.450	22.480	22.480	74,000
2025-09-03	23.000	23.330	22.760	23.050	23.050	95,100
2025-09-02	23.120	23.250	22.485	22.950	22.950	129,000
2025-08-29	23.100	23.530	22.970	23.250	23.250	60,800
2025-08-28	22.990	23.300	22.510	23.100	23.100	64,300
2025-08-27	22.150	22.810	21.950	22.720	22.720	72,600
2025-08-26	22.150	22.190	21.750	22.070	22.070	37,100
2025-08-25	22.310	22.310	21.600	22.150	22.150	54,700
2025-08-22	21.630	22.140	21.450	22.070	22.070	90,200
2025-08-21	20.360	21.500	20.210	21.470	21.470	98,200
2025-08-20	20.900	21.190	19.600	20.180	20.180	90,000
2025-08-19	21.440	21.600	20.530	20.810	20.810	102,000
2025-08-18	19.420	21.410	19.230	21.330	21.330	201,600
2025-08-15	19.170	19.530	19.170	19.270	19.270	35,100
2025-08-14	19.630	19.820	18.860	19.300	19.300	66,900
2025-08-13	19.100	19.600	18.880	19.070	19.070	55,300
2025-08-12	18.760	19.280	18.750	19.000	19.000	59,900
2025-08-11	18.670	18.960	18.580	18.770	18.770	53,500
2025-08-08	18.880	19.010	18.550	18.700	18.700	87,300

← NewerPage 5 of 21 · 1,258 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.