Tenaz Energy Corp. (TSX:TNZ)
Canada · Delayed Price · Currency is CAD 26.14
-0.63 (-2.35%)
Oct 9, 2025, 4:00 PM EDT
Tenaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 26.63 | 26.66 | 25.74 | 26.14 | 26.14 | -2.35% | 130,132 |
| Oct 8, 2025 | 27.11 | 27.57 | 26.69 | 26.77 | 26.77 | -1.07% | 111,100 |
| Oct 7, 2025 | 27.19 | 27.61 | 25.74 | 27.06 | 27.06 | 1.23% | 226,600 |
| Oct 6, 2025 | 22.20 | 26.87 | 22.20 | 26.73 | 26.73 | 31.67% | 540,547 |
| Oct 3, 2025 | 20.13 | 20.61 | 20.13 | 20.30 | 20.30 | 1.25% | 69,322 |
| Oct 2, 2025 | 19.98 | 20.22 | 19.97 | 20.05 | 20.05 | -0.35% | 50,117 |
| Oct 1, 2025 | 19.80 | 20.27 | 19.80 | 20.12 | 20.12 | -0.30% | 70,723 |
| Sep 30, 2025 | 20.19 | 20.55 | 19.99 | 20.18 | 20.18 | 0.50% | 77,042 |
| Sep 29, 2025 | 20.70 | 20.75 | 20.04 | 20.08 | 20.08 | -3.28% | 95,500 |
| Sep 26, 2025 | 21.39 | 21.39 | 20.32 | 20.76 | 20.76 | -1.33% | 109,028 |
| Sep 25, 2025 | 21.18 | 21.46 | 20.95 | 21.04 | 21.04 | -0.09% | 53,500 |
| Sep 24, 2025 | 21.25 | 21.66 | 20.77 | 21.06 | 21.06 | -2.59% | 107,426 |
| Sep 23, 2025 | 21.25 | 22.15 | 20.71 | 21.62 | 21.62 | 2.51% | 155,041 |
| Sep 22, 2025 | 21.15 | 21.23 | 20.89 | 21.09 | 21.09 | -0.42% | 66,025 |
| Sep 19, 2025 | 21.47 | 21.47 | 20.92 | 21.18 | 21.18 | -0.19% | 61,000 |
| Sep 18, 2025 | 21.76 | 21.76 | 21.05 | 21.22 | 21.22 | -0.98% | 30,600 |
| Sep 17, 2025 | 21.68 | 21.68 | 21.17 | 21.43 | 21.43 | -0.92% | 67,500 |
| Sep 16, 2025 | 21.62 | 22.08 | 21.56 | 21.63 | 21.63 | -0.28% | 54,904 |
| Sep 15, 2025 | 22.59 | 22.59 | 21.68 | 21.69 | 21.69 | -2.25% | 100,700 |
| Sep 12, 2025 | 22.23 | 22.84 | 22.12 | 22.19 | 22.19 | -0.54% | 60,039 |
| Sep 11, 2025 | 22.10 | 22.43 | 21.99 | 22.31 | 22.31 | 0.86% | 69,000 |
| Sep 10, 2025 | 21.53 | 22.39 | 21.51 | 22.12 | 22.12 | 3.22% | 56,834 |
| Sep 9, 2025 | 22.17 | 22.29 | 21.30 | 21.43 | 21.43 | -1.52% | 69,500 |
| Sep 8, 2025 | 22.01 | 22.28 | 21.59 | 21.76 | 21.76 | -1.40% | 50,328 |
| 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 |