Tenaz Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 14.250 | 15.060 | 14.250 | 14.600 | 14.600 | 82,400 |
| 2024-11-15 | 15.430 | 15.430 | 13.860 | 13.970 | 13.970 | 147,100 |
| 2024-11-14 | 13.000 | 15.020 | 12.990 | 15.010 | 15.010 | 291,600 |
| 2024-11-13 | 12.810 | 12.810 | 12.180 | 12.680 | 12.680 | 66,300 |
| 2024-11-12 | 12.700 | 12.960 | 12.440 | 12.760 | 12.760 | 82,500 |
| 2024-11-11 | 13.410 | 13.690 | 12.330 | 12.500 | 12.500 | 196,600 |
| 2024-11-08 | 11.700 | 13.240 | 11.610 | 13.060 | 13.060 | 272,900 |
| 2024-11-07 | 11.610 | 11.610 | 11.180 | 11.350 | 11.350 | 46,300 |
| 2024-11-06 | 10.770 | 11.500 | 10.770 | 11.370 | 11.370 | 109,600 |
| 2024-11-05 | 10.950 | 11.110 | 10.700 | 10.870 | 10.870 | 63,900 |
| 2024-11-04 | 10.380 | 10.980 | 10.210 | 10.740 | 10.740 | 108,000 |
| 2024-11-01 | 9.700 | 10.520 | 9.700 | 10.340 | 10.340 | 172,800 |
| 2024-10-31 | 9.490 | 9.810 | 9.490 | 9.720 | 9.720 | 45,900 |
| 2024-10-30 | 9.430 | 9.690 | 9.340 | 9.620 | 9.620 | 53,000 |
| 2024-10-29 | 9.010 | 9.260 | 8.920 | 9.220 | 9.220 | 35,800 |
| 2024-10-28 | 9.260 | 9.260 | 8.970 | 9.080 | 9.080 | 30,700 |
| 2024-10-25 | 9.220 | 9.340 | 9.170 | 9.230 | 9.230 | 41,709 |
| 2024-10-24 | 9.150 | 9.240 | 8.990 | 9.240 | 9.240 | 29,200 |
| 2024-10-23 | 9.350 | 9.350 | 8.930 | 9.120 | 9.120 | 68,200 |
| 2024-10-22 | 9.300 | 9.440 | 9.100 | 9.320 | 9.320 | 29,900 |
| 2024-10-21 | 9.190 | 9.410 | 9.180 | 9.270 | 9.270 | 64,900 |
| 2024-10-18 | 9.000 | 9.200 | 8.980 | 9.180 | 9.180 | 36,100 |
| 2024-10-17 | 8.900 | 9.180 | 8.850 | 9.060 | 9.060 | 64,900 |
| 2024-10-16 | 8.600 | 8.970 | 8.530 | 8.820 | 8.820 | 80,200 |
| 2024-10-15 | 8.550 | 8.550 | 8.300 | 8.470 | 8.470 | 68,900 |
| 2024-10-11 | 8.090 | 8.650 | 8.010 | 8.620 | 8.620 | 212,000 |
| 2024-10-10 | 8.010 | 8.100 | 8.010 | 8.070 | 8.070 | 111,100 |
| 2024-10-09 | 8.050 | 8.080 | 8.000 | 8.050 | 8.050 | 24,300 |
| 2024-10-08 | 7.990 | 8.040 | 7.860 | 8.040 | 8.040 | 30,200 |
| 2024-10-07 | 8.100 | 8.100 | 7.980 | 8.040 | 8.040 | 39,900 |
| 2024-10-04 | 8.080 | 8.100 | 7.980 | 8.100 | 8.100 | 90,800 |
| 2024-10-03 | 8.070 | 8.100 | 8.010 | 8.040 | 8.040 | 61,100 |
| 2024-10-02 | 7.980 | 8.100 | 7.960 | 8.040 | 8.040 | 36,900 |
| 2024-10-01 | 7.980 | 8.050 | 7.880 | 8.000 | 8.000 | 29,000 |
| 2024-09-30 | 7.950 | 7.980 | 7.850 | 7.980 | 7.980 | 38,600 |
| 2024-09-27 | 7.940 | 8.100 | 7.900 | 7.950 | 7.950 | 43,000 |
| 2024-09-26 | 8.000 | 8.000 | 7.800 | 7.940 | 7.940 | 45,100 |
| 2024-09-25 | 8.020 | 8.100 | 7.990 | 8.030 | 8.030 | 43,700 |
| 2024-09-24 | 8.100 | 8.100 | 7.980 | 8.100 | 8.100 | 57,000 |
| 2024-09-23 | 8.020 | 8.100 | 7.980 | 8.100 | 8.100 | 27,000 |
| 2024-09-20 | 8.100 | 8.100 | 7.900 | 8.100 | 8.100 | 91,000 |
| 2024-09-19 | 8.120 | 8.250 | 8.070 | 8.100 | 8.100 | 86,600 |
| 2024-09-18 | 8.260 | 8.260 | 8.020 | 8.200 | 8.200 | 27,500 |
| 2024-09-17 | 8.300 | 8.350 | 8.190 | 8.240 | 8.240 | 17,900 |
| 2024-09-16 | 8.320 | 8.320 | 8.130 | 8.300 | 8.300 | 29,500 |
| 2024-09-13 | 8.160 | 8.360 | 8.160 | 8.350 | 8.350 | 40,600 |
| 2024-09-12 | 8.460 | 8.470 | 8.020 | 8.250 | 8.250 | 99,400 |
| 2024-09-11 | 7.850 | 8.080 | 7.850 | 8.080 | 8.080 | 19,300 |
| 2024-09-10 | 7.930 | 7.960 | 7.570 | 7.880 | 7.880 | 156,800 |
| 2024-09-09 | 7.770 | 8.000 | 7.760 | 7.950 | 7.950 | 35,300 |
| 2024-09-06 | 8.030 | 8.050 | 7.700 | 7.790 | 7.790 | 46,600 |
| 2024-09-05 | 8.000 | 8.080 | 7.980 | 8.030 | 8.030 | 15,200 |
| 2024-09-04 | 8.130 | 8.130 | 7.980 | 8.040 | 8.040 | 20,200 |
| 2024-09-03 | 8.320 | 8.330 | 7.960 | 8.150 | 8.150 | 41,600 |
| 2024-08-30 | 8.250 | 8.640 | 8.140 | 8.310 | 8.310 | 24,200 |
| 2024-08-29 | 8.200 | 8.330 | 8.130 | 8.300 | 8.300 | 46,900 |
| 2024-08-28 | 8.430 | 8.530 | 8.210 | 8.240 | 8.240 | 43,700 |
| 2024-08-27 | 8.560 | 8.620 | 8.440 | 8.550 | 8.550 | 24,600 |
| 2024-08-26 | 8.730 | 8.800 | 8.385 | 8.600 | 8.600 | 59,600 |
| 2024-08-23 | 8.210 | 8.600 | 8.170 | 8.590 | 8.590 | 72,200 |
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.