Tenaz Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	16.440	16.450	15.880	16.080	16.080	59,400
2025-02-12	16.910	17.120	15.740	16.430	16.430	86,200
2025-02-11	15.590	16.900	15.250	16.800	16.800	137,200
2025-02-10	15.490	16.100	15.330	15.460	15.460	97,500
2025-02-07	13.940	15.370	13.930	15.250	15.250	204,200
2025-02-06	13.540	13.750	13.470	13.750	13.750	43,000
2025-02-05	13.540	13.680	13.290	13.680	13.680	27,600
2025-02-04	13.400	13.680	13.220	13.520	13.520	28,400
2025-02-03	13.160	13.790	13.160	13.420	13.420	48,500
2025-01-31	13.910	14.000	13.630	13.890	13.890	48,500
2025-01-30	14.000	14.440	13.710	13.860	13.860	43,800
2025-01-29	13.300	14.150	13.300	14.150	14.150	60,600
2025-01-28	12.950	13.440	12.760	13.420	13.420	75,200
2025-01-27	13.210	13.210	12.850	12.860	12.860	80,800
2025-01-24	13.320	13.850	13.230	13.300	13.300	25,300
2025-01-23	13.300	13.660	13.270	13.360	13.360	27,100
2025-01-22	13.320	13.390	13.180	13.270	13.270	33,800
2025-01-21	13.690	13.690	13.300	13.340	13.340	23,147
2025-01-20	13.220	13.690	13.220	13.670	13.670	34,639
2025-01-17	13.320	13.640	13.270	13.320	13.320	67,400
2025-01-16	13.860	13.860	13.360	13.400	13.400	47,200
2025-01-15	13.500	13.620	13.370	13.530	13.530	41,600
2025-01-14	13.270	14.070	13.270	13.490	13.490	93,200
2025-01-13	13.950	13.960	13.380	13.530	13.530	48,200
2025-01-10	14.000	14.150	13.740	13.860	13.860	61,300
2025-01-09	13.980	14.000	13.690	13.800	13.800	10,000
2025-01-08	13.880	14.410	13.710	13.920	13.920	50,600
2025-01-07	14.050	14.250	13.730	13.940	13.940	38,700
2025-01-06	14.310	14.390	13.970	14.100	14.100	52,300
2025-01-03	14.300	14.300	13.710	13.870	13.870	46,800
2025-01-02	14.440	14.440	14.000	14.140	14.140	48,600
2024-12-31	13.300	14.030	13.270	14.030	14.030	63,800
2024-12-30	13.410	13.450	12.950	13.330	13.330	41,800
2024-12-27	13.250	13.710	12.920	13.400	13.400	47,200
2024-12-24	13.540	13.540	12.930	13.190	13.190	33,800
2024-12-23	13.320	13.460	13.140	13.310	13.310	67,400
2024-12-20	13.260	13.330	13.100	13.280	13.280	77,900
2024-12-19	13.650	13.760	13.140	13.240	13.240	74,300
2024-12-18	14.260	14.510	13.670	13.730	13.730	80,400
2024-12-17	14.290	14.300	13.820	14.100	14.100	34,300
2024-12-16	13.990	14.360	13.990	14.280	14.280	44,500
2024-12-13	14.160	14.280	13.650	14.230	14.230	33,900
2024-12-12	13.720	14.170	13.700	14.050	14.050	37,800
2024-12-11	13.790	13.830	13.450	13.810	13.810	48,300
2024-12-10	13.700	14.190	13.670	13.760	13.760	62,500
2024-12-09	13.470	13.790	13.430	13.660	13.660	52,500
2024-12-06	13.500	13.660	13.230	13.560	13.560	42,100
2024-12-05	13.500	14.180	13.500	13.650	13.650	35,800
2024-12-04	14.000	14.010	13.020	13.370	13.370	107,200
2024-12-03	14.180	14.250	13.900	13.950	13.950	63,400
2024-12-02	14.500	14.500	13.310	14.100	14.100	98,100
2024-11-29	14.030	14.420	14.030	14.420	14.420	25,200
2024-11-28	14.500	14.500	13.930	14.390	14.390	42,700
2024-11-27	14.340	14.450	14.150	14.400	14.400	30,500
2024-11-26	14.120	14.430	13.810	14.290	14.290	56,300
2024-11-25	15.150	15.160	14.150	14.250	14.250	67,600
2024-11-22	15.000	15.150	14.820	15.150	15.150	32,400
2024-11-21	15.060	15.220	14.700	14.960	14.960	82,600
2024-11-20	14.300	15.280	14.180	15.200	15.200	99,600
2024-11-19	14.670	14.980	14.310	14.410	14.410	69,100

← NewerPage 8 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.