Skip to main content
Tenaz Energy Corp. (TSX:TNZ)
Canada flag Canada · Delayed Price · Currency is CAD
14.92
-0.71 (-4.54%)
Feb 21, 2025, 4:00 PM EST

Tenaz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.8715.8714.7814.9214.92-4.54%102,408
Feb 20, 202515.8815.8815.4115.6315.63-1.70%57,423
Feb 19, 202515.8416.1215.7215.9015.901.08%40,700
Feb 18, 202515.8315.8515.1615.7315.73-0.63%64,000
Feb 14, 202516.1416.4915.6015.8315.83-1.55%45,027
Feb 13, 202516.4416.4515.8816.0816.08-2.13%59,431
Feb 12, 202516.9117.1215.7416.4316.43-2.20%86,200
Feb 11, 202515.5916.9015.2516.8016.808.67%137,200
Feb 10, 202515.4916.1015.3315.4615.461.38%97,529
Feb 7, 202513.9415.3713.9315.2515.2510.91%204,200
Feb 6, 202513.5413.7513.4713.7513.750.51%43,026
Feb 5, 202513.5413.6813.2913.6813.681.18%27,600
Feb 4, 202513.4013.6813.2213.5213.520.75%28,426
Feb 3, 202513.1613.7913.1613.4213.42-3.38%48,500
Jan 31, 202513.9114.0013.6313.8913.890.22%48,500
Jan 30, 202514.0014.4413.7113.8613.86-2.05%43,800
Jan 29, 202513.3014.1513.3014.1514.155.44%60,600
Jan 28, 202512.9513.4412.7613.4213.424.35%75,203
Jan 27, 202513.2113.2112.8512.8612.86-3.31%80,825
Jan 24, 202513.3213.8513.2313.3013.30-0.45%25,324
Jan 23, 202513.3013.6613.2713.3613.360.68%27,100
Jan 22, 202513.3213.3913.1813.2713.27-0.52%33,841
Jan 21, 202513.6913.6913.3013.3413.34-2.41%23,147
Jan 20, 202513.2213.6913.2213.6713.672.63%34,639
Jan 17, 202513.3213.6413.2713.3213.32-0.60%67,441
Jan 16, 202513.8613.8613.3613.4013.40-0.96%47,200
Jan 15, 202513.5013.6213.3713.5313.530.30%41,635
Jan 14, 202513.2714.0713.2713.4913.49-0.30%93,246
Jan 13, 202513.9513.9613.3813.5313.53-2.38%48,239
Jan 10, 202514.0014.1513.7413.8613.860.43%61,300
Jan 9, 202513.9814.0013.6913.8013.80-0.86%10,000
Jan 8, 202513.8814.4113.7113.9213.92-0.14%50,600
Jan 7, 202514.0514.2513.7313.9413.94-1.13%38,707
Jan 6, 202514.3114.3913.9714.1014.101.66%52,300
Jan 3, 202514.3014.3013.7113.8713.87-1.91%46,800
Jan 2, 202514.4414.4414.0014.1414.140.78%48,600
Dec 31, 202413.3014.0313.2714.0314.035.25%63,828
Dec 30, 202413.4113.4512.9513.3313.33-0.52%41,800
Dec 27, 202413.2513.7112.9213.4013.401.59%47,200
Dec 24, 202413.5413.5412.9313.1913.19-0.90%33,834
Dec 23, 202413.3213.4613.1413.3113.310.23%67,438
Dec 20, 202413.2613.3313.1013.2813.280.30%77,900
Dec 19, 202413.6513.7613.1413.2413.24-3.57%74,300
Dec 18, 202414.2614.5113.6713.7313.73-2.62%80,417
Dec 17, 202414.2914.3013.8214.1014.10-1.26%34,300
Dec 16, 202413.9914.3613.9914.2814.280.35%44,500
Dec 13, 202414.1614.2813.6514.2314.231.28%33,900
Dec 12, 202413.7214.1713.7014.0514.051.74%37,805
Dec 11, 202413.7913.8313.4513.8113.810.36%48,348
Dec 10, 202413.7014.1913.6713.7613.760.73%62,532
Dec 9, 202413.4713.7913.4313.6613.660.74%52,511
Dec 6, 202413.5013.6613.2313.5613.56-0.66%42,100
Dec 5, 202413.5014.1813.5013.6513.652.09%35,840
Dec 4, 202414.0014.0113.0213.3713.37-4.16%107,200
Dec 3, 202414.1814.2513.9013.9513.95-1.06%63,422
Dec 2, 202414.5014.5013.3114.1014.10-2.22%98,100
Nov 29, 202414.0314.4214.0314.4214.420.21%25,200
Nov 28, 202414.5014.5013.9314.3914.39-0.07%42,700
Nov 27, 202414.3414.4514.1514.4014.400.77%30,500
Nov 26, 202414.1214.4313.8114.2914.290.28%56,338
Nov 25, 202415.1515.1614.1514.2514.25-5.94%67,600
Nov 22, 202415.0015.1514.8215.1515.151.27%32,400
Nov 21, 202415.0615.2214.7014.9614.96-1.58%82,638
Nov 20, 202414.3015.2814.1815.2015.205.48%99,634
Nov 19, 202414.6714.9814.3114.4114.41-1.30%69,100
Nov 18, 202414.2515.0614.2514.6014.604.51%82,400
Nov 15, 202415.4315.4313.8613.9713.97-6.93%147,100
Nov 14, 202413.0015.0212.9915.0115.0118.38%291,600
Nov 13, 202412.8112.8112.1812.6812.68-0.63%66,334
Nov 12, 202412.7012.9612.4412.7612.762.08%82,500
Nov 11, 202413.4113.6912.3312.5012.50-4.29%196,600
Nov 8, 202411.7013.2411.6113.0613.0615.07%272,900
Nov 7, 202411.6111.6111.1811.3511.35-0.18%46,300
Nov 6, 202410.7711.5010.7711.3711.374.60%109,624
Nov 5, 202410.9511.1110.7010.8710.871.21%63,900
Nov 4, 202410.3810.9810.2110.7410.743.87%108,042
Nov 1, 20249.7010.529.7010.3410.346.38%172,800
Oct 31, 20249.499.819.499.729.721.04%45,900
Oct 30, 20249.439.699.349.629.624.34%53,000
Oct 29, 20249.019.268.929.229.221.54%35,800
Oct 28, 20249.269.268.979.089.08-1.63%30,700
Oct 25, 20249.229.349.179.239.23-0.11%41,709
Oct 24, 20249.159.248.999.249.241.32%29,200
Oct 23, 20249.359.358.939.129.12-2.15%68,200
Oct 22, 20249.309.449.109.329.320.54%29,900
Oct 21, 20249.199.419.189.279.270.98%64,900
Oct 18, 20249.009.208.989.189.181.32%36,103
Oct 17, 20248.909.188.859.069.062.72%64,917
Oct 16, 20248.608.978.538.828.824.13%80,229
Oct 15, 20248.558.558.308.478.47-1.74%68,939
Oct 11, 20248.098.658.018.628.626.82%212,000
Oct 10, 20248.018.108.018.078.070.25%111,107
Oct 9, 20248.058.088.008.058.050.12%24,300
Oct 8, 20247.998.047.868.048.04-30,200
Oct 7, 20248.108.107.988.048.04-0.74%39,900
Oct 4, 20248.088.107.988.108.100.75%90,838
Oct 3, 20248.078.108.018.048.04-61,102
Oct 2, 20247.988.107.968.048.040.50%36,940
Oct 1, 20247.988.057.888.008.000.25%29,000
Sep 30, 20247.957.987.857.987.980.38%38,600