Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.670	14.710	14.070	14.670	14.670	56,100
2025-05-09	14.460	14.630	14.010	14.470	14.470	76,300
2025-05-08	14.120	14.660	14.090	14.210	14.210	49,400
2025-05-07	14.520	14.720	14.320	14.330	14.330	28,700
2025-05-06	14.530	14.850	14.530	14.750	14.750	27,300
2025-05-05	15.090	15.200	14.500	14.550	14.550	33,400
2025-05-02	14.700	15.630	13.860	15.070	15.070	134,300
2025-05-01	16.250	17.010	14.520	14.550	14.550	193,900
2025-04-30	15.540	15.870	15.120	15.710	15.710	65,100
2025-04-29	15.890	15.890	15.380	15.560	15.560	42,500
2025-04-28	16.220	16.440	15.640	15.900	15.900	53,500
2025-04-25	15.990	16.440	15.900	16.150	16.150	57,900
2025-04-24	16.000	16.520	15.820	15.980	15.980	77,400
2025-04-23	14.600	16.015	14.600	15.990	15.990	145,700
2025-04-22	12.740	14.330	12.740	14.230	14.230	158,600
2025-04-21	12.850	12.850	12.260	12.500	12.500	46,100
2025-04-17	12.840	12.970	12.700	12.900	12.900	64,700
2025-04-16	12.750	13.100	12.570	12.620	12.620	51,500
2025-04-15	12.100	13.130	12.100	12.820	12.820	69,700
2025-04-14	12.050	12.050	11.760	11.900	11.900	35,500
2025-04-11	11.690	11.980	11.390	11.830	11.830	40,700
2025-04-10	12.440	12.440	11.300	11.600	11.600	105,900
2025-04-09	10.960	12.690	10.590	12.450	12.450	150,000
2025-04-08	11.810	12.150	10.920	11.130	11.130	115,600
2025-04-07	11.380	11.770	10.900	11.530	11.530	141,900
2025-04-04	12.000	12.000	11.350	11.710	11.710	209,200
2025-04-03	12.610	13.230	12.450	12.550	12.550	168,600
2025-04-02	13.000	13.280	12.990	13.070	13.070	55,200
2025-04-01	12.980	13.210	12.800	13.100	13.100	61,448
2025-03-31	12.810	13.000	12.540	12.910	12.910	52,057
2025-03-28	13.130	13.140	12.840	12.940	12.940	39,200
2025-03-27	12.980	13.200	12.640	13.110	13.110	82,900
2025-03-26	13.350	13.590	12.950	12.960	12.960	36,600
2025-03-25	13.240	13.500	13.240	13.310	13.310	27,000
2025-03-24	13.290	13.400	13.140	13.360	13.360	23,500
2025-03-21	12.960	13.250	12.880	13.170	13.170	62,000
2025-03-20	13.040	13.360	13.040	13.200	13.200	21,200
2025-03-19	12.960	13.370	12.950	13.290	13.290	61,700
2025-03-18	13.070	13.100	12.820	12.950	12.950	64,700
2025-03-17	13.220	13.390	13.050	13.060	13.060	38,900
2025-03-14	12.500	13.250	12.460	13.080	13.080	65,200
2025-03-13	12.990	12.990	12.270	12.430	12.430	54,200
2025-03-12	12.300	12.710	12.260	12.640	12.640	46,900
2025-03-11	12.010	12.430	11.910	12.220	12.220	75,100
2025-03-10	12.300	12.300	11.780	12.070	12.070	64,000
2025-03-07	12.300	12.730	12.300	12.300	12.300	57,200
2025-03-06	12.590	12.590	12.080	12.220	12.220	61,500
2025-03-05	12.800	12.810	12.480	12.750	12.750	49,000
2025-03-04	12.490	13.000	12.130	12.790	12.790	126,100
2025-03-03	13.010	13.430	12.730	12.750	12.750	85,200
2025-02-28	13.190	13.190	12.750	12.960	12.960	99,800
2025-02-27	13.640	13.750	13.230	13.280	13.280	60,100
2025-02-26	13.850	13.880	13.560	13.650	13.650	29,900
2025-02-25	14.000	14.140	13.590	13.670	13.670	92,100
2025-02-24	14.920	14.920	14.120	14.160	14.160	78,500
2025-02-21	15.870	15.870	14.780	14.920	14.920	102,400
2025-02-20	15.880	15.880	15.410	15.630	15.630	57,400
2025-02-19	15.840	16.120	15.720	15.900	15.900	40,700
2025-02-18	15.830	15.850	15.160	15.730	15.730	64,000
2025-02-14	16.140	16.490	15.600	15.830	15.830	45,000

← NewerPage 7 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.