Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18.900	19.440	18.670	18.740	18.740	73,800
2025-08-06	19.120	19.190	18.770	18.890	18.890	112,300
2025-08-05	18.710	19.570	18.590	18.830	18.830	99,000
2025-08-01	18.220	18.750	17.750	18.690	18.690	98,000
2025-07-31	18.400	18.730	18.250	18.410	18.410	52,900
2025-07-30	18.640	18.720	18.370	18.620	18.620	41,200
2025-07-29	19.110	19.180	18.740	18.810	18.810	38,100
2025-07-28	19.110	19.160	18.750	19.000	19.000	53,900
2025-07-25	18.120	19.520	18.010	19.310	19.310	103,800
2025-07-24	18.190	18.280	17.880	18.100	18.100	49,700
2025-07-23	18.560	18.620	18.130	18.240	18.240	46,400
2025-07-22	18.600	18.930	18.500	18.500	18.500	37,900
2025-07-21	19.050	19.290	18.540	18.610	18.610	61,200
2025-07-18	19.030	19.500	19.030	19.040	19.040	49,700
2025-07-17	19.790	19.790	19.260	19.380	19.380	44,400
2025-07-16	19.250	19.500	19.220	19.440	19.440	64,000
2025-07-15	19.770	19.770	19.330	19.330	19.330	44,200
2025-07-14	19.990	19.990	19.660	19.890	19.890	24,000
2025-07-11	19.950	20.050	19.770	19.870	19.870	37,700
2025-07-10	19.850	20.150	19.600	19.950	19.950	37,200
2025-07-09	19.890	19.990	19.680	19.810	19.810	42,000
2025-07-08	20.030	20.290	19.870	19.880	19.880	74,800
2025-07-07	20.400	20.400	20.000	20.100	20.100	52,400
2025-07-04	20.470	20.710	20.300	20.330	20.330	40,400
2025-07-03	20.030	20.490	19.670	20.490	20.490	73,300
2025-07-02	20.010	20.080	19.500	19.940	19.940	65,800
2025-06-30	20.050	20.070	19.650	19.770	19.770	40,500
2025-06-27	20.330	20.350	19.770	19.950	19.950	76,300
2025-06-26	20.500	20.500	19.895	20.310	20.310	99,000
2025-06-25	19.000	20.555	18.800	20.270	20.270	293,500
2025-06-24	18.820	19.020	18.500	19.000	19.000	55,800
2025-06-23	19.000	19.200	18.580	18.960	18.960	81,100
2025-06-20	18.880	19.220	18.650	19.100	19.100	81,800
2025-06-19	19.490	19.490	18.920	18.980	18.980	36,100
2025-06-18	19.790	19.800	19.090	19.260	19.260	77,200
2025-06-17	19.690	19.900	19.510	19.670	19.670	46,100
2025-06-16	19.500	19.900	19.390	19.630	19.630	66,400
2025-06-13	19.900	19.900	19.000	19.500	19.500	83,400
2025-06-12	19.190	19.690	18.950	19.510	19.510	76,600
2025-06-11	18.620	19.250	18.620	19.080	19.080	52,700
2025-06-10	18.490	18.630	18.310	18.540	18.540	58,500
2025-06-09	18.420	18.640	18.180	18.390	18.390	64,000
2025-06-06	18.090	18.640	17.850	18.380	18.380	97,200
2025-06-05	18.140	18.250	17.780	17.890	17.890	37,400
2025-06-04	18.320	18.390	17.930	18.120	18.120	60,200
2025-06-03	18.160	18.450	18.000	18.340	18.340	43,600
2025-06-02	17.610	18.020	17.400	18.020	18.020	51,700
2025-05-30	17.880	17.880	17.370	17.490	17.490	43,000
2025-05-29	17.890	18.050	17.640	17.850	17.850	36,800
2025-05-28	17.510	18.000	17.510	17.890	17.890	74,200
2025-05-27	17.830	18.000	17.310	17.420	17.420	52,100
2025-05-26	16.650	18.140	16.530	17.850	17.850	115,200
2025-05-23	16.260	16.610	16.070	16.500	16.500	33,500
2025-05-22	15.910	16.400	15.850	16.210	16.210	36,100
2025-05-21	16.060	16.380	16.030	16.150	16.150	82,900
2025-05-20	15.740	16.100	15.250	16.050	16.050	68,700
2025-05-16	14.750	15.750	14.750	15.720	15.720	76,600
2025-05-15	14.890	14.900	14.690	14.820	14.820	32,200
2025-05-14	14.880	15.020	14.620	14.900	14.900	45,900
2025-05-13	14.480	15.300	14.480	14.880	14.880	60,600

← NewerPage 6 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.