Tenaz Energy Corp. (TSX:TNZ)
Canada · Delayed Price · Currency is CAD 22.07
-0.41 (-1.82%)
Sep 5, 2025, 4:00 PM EDT
Tenaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.79 | 22.79 | 21.70 | 22.07 | 22.07 | -1.82% | 91,815 |
| Sep 4, 2025 | 23.04 | 23.05 | 22.45 | 22.48 | 22.48 | -2.47% | 74,025 |
| Sep 3, 2025 | 23.00 | 23.33 | 22.76 | 23.05 | 23.05 | 0.44% | 95,100 |
| Sep 2, 2025 | 23.12 | 23.25 | 22.49 | 22.95 | 22.95 | -1.29% | 129,000 |
| Aug 29, 2025 | 23.10 | 23.53 | 22.97 | 23.25 | 23.25 | 0.65% | 60,800 |
| Aug 28, 2025 | 22.99 | 23.30 | 22.51 | 23.10 | 23.10 | 1.67% | 64,300 |
| Aug 27, 2025 | 22.15 | 22.81 | 21.95 | 22.72 | 22.72 | 2.95% | 72,600 |
| Aug 26, 2025 | 22.15 | 22.19 | 21.75 | 22.07 | 22.07 | -0.36% | 37,100 |
| Aug 25, 2025 | 22.31 | 22.31 | 21.60 | 22.15 | 22.15 | 0.36% | 54,700 |
| Aug 22, 2025 | 21.63 | 22.14 | 21.45 | 22.07 | 22.07 | 2.79% | 90,241 |
| Aug 21, 2025 | 20.36 | 21.50 | 20.21 | 21.47 | 21.47 | 6.39% | 98,225 |
| Aug 20, 2025 | 20.90 | 21.19 | 19.60 | 20.18 | 20.18 | -3.03% | 90,008 |
| Aug 19, 2025 | 21.44 | 21.60 | 20.53 | 20.81 | 20.81 | -2.44% | 102,000 |
| Aug 18, 2025 | 19.42 | 21.41 | 19.23 | 21.33 | 21.33 | 10.69% | 201,647 |
| Aug 15, 2025 | 19.17 | 19.53 | 19.17 | 19.27 | 19.27 | -0.16% | 35,122 |
| Aug 14, 2025 | 19.63 | 19.82 | 18.86 | 19.30 | 19.30 | 1.21% | 66,901 |
| Aug 13, 2025 | 19.10 | 19.60 | 18.88 | 19.07 | 19.07 | 0.37% | 55,338 |
| Aug 12, 2025 | 18.76 | 19.28 | 18.75 | 19.00 | 19.00 | 1.23% | 59,900 |
| Aug 11, 2025 | 18.67 | 18.96 | 18.58 | 18.77 | 18.77 | 0.37% | 53,500 |
| Aug 8, 2025 | 18.88 | 19.01 | 18.55 | 18.70 | 18.70 | -0.21% | 87,300 |
| Aug 7, 2025 | 18.90 | 19.44 | 18.67 | 18.74 | 18.74 | -0.79% | 73,813 |
| Aug 6, 2025 | 19.12 | 19.19 | 18.77 | 18.89 | 18.89 | 0.32% | 112,317 |
| Aug 5, 2025 | 18.71 | 19.57 | 18.59 | 18.83 | 18.83 | 0.75% | 99,006 |
| Aug 1, 2025 | 18.22 | 18.75 | 17.75 | 18.69 | 18.69 | 1.52% | 98,000 |
| Jul 31, 2025 | 18.40 | 18.73 | 18.25 | 18.41 | 18.41 | -1.13% | 52,938 |
| Jul 30, 2025 | 18.64 | 18.72 | 18.37 | 18.62 | 18.62 | -1.01% | 41,200 |
| Jul 29, 2025 | 19.11 | 19.18 | 18.74 | 18.81 | 18.81 | -1.00% | 38,100 |
| Jul 28, 2025 | 19.11 | 19.16 | 18.75 | 19.00 | 19.00 | -1.61% | 53,905 |
| Jul 25, 2025 | 18.12 | 19.52 | 18.01 | 19.31 | 19.31 | 6.69% | 103,800 |
| Jul 24, 2025 | 18.19 | 18.28 | 17.88 | 18.10 | 18.10 | -0.77% | 49,700 |
| Jul 23, 2025 | 18.56 | 18.62 | 18.13 | 18.24 | 18.24 | -1.41% | 46,400 |
| Jul 22, 2025 | 18.60 | 18.93 | 18.50 | 18.50 | 18.50 | -0.59% | 37,938 |
| Jul 21, 2025 | 19.05 | 19.29 | 18.54 | 18.61 | 18.61 | -2.26% | 61,241 |
| Jul 18, 2025 | 19.03 | 19.50 | 19.03 | 19.04 | 19.04 | -1.75% | 49,736 |
| Jul 17, 2025 | 19.79 | 19.79 | 19.26 | 19.38 | 19.38 | -0.31% | 44,420 |
| Jul 16, 2025 | 19.25 | 19.50 | 19.22 | 19.44 | 19.44 | 0.57% | 64,013 |
| Jul 15, 2025 | 19.77 | 19.77 | 19.33 | 19.33 | 19.33 | -2.82% | 44,239 |
| Jul 14, 2025 | 19.99 | 19.99 | 19.66 | 19.89 | 19.89 | 0.10% | 24,036 |
| Jul 11, 2025 | 19.95 | 20.05 | 19.77 | 19.87 | 19.87 | -0.40% | 37,700 |
| Jul 10, 2025 | 19.85 | 20.15 | 19.60 | 19.95 | 19.95 | 0.71% | 37,214 |
| Jul 9, 2025 | 19.89 | 19.99 | 19.68 | 19.81 | 19.81 | -0.35% | 42,044 |
| Jul 8, 2025 | 20.03 | 20.29 | 19.87 | 19.88 | 19.88 | -1.09% | 74,800 |
| Jul 7, 2025 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | -1.13% | 52,400 |
| Jul 4, 2025 | 20.47 | 20.71 | 20.30 | 20.33 | 20.33 | -0.78% | 40,401 |
| Jul 3, 2025 | 20.03 | 20.49 | 19.67 | 20.49 | 20.49 | 2.76% | 73,322 |
| Jul 2, 2025 | 20.01 | 20.08 | 19.50 | 19.94 | 19.94 | 0.86% | 65,800 |
| Jun 30, 2025 | 20.05 | 20.07 | 19.65 | 19.77 | 19.77 | -0.90% | 40,500 |
| Jun 27, 2025 | 20.33 | 20.35 | 19.77 | 19.95 | 19.95 | -1.77% | 76,300 |
| Jun 26, 2025 | 20.50 | 20.50 | 19.90 | 20.31 | 20.31 | 0.20% | 99,044 |
| Jun 25, 2025 | 19.00 | 20.56 | 18.80 | 20.27 | 20.27 | 6.68% | 293,500 |