Tenaz Energy Corp. (TSX:TNZ)
Canada flag Canada · Delayed Price · Currency is CAD
12.90
+0.28 (2.22%)
Apr 17, 2025, 4:00 PM EDT

Tenaz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202512.8412.9712.7012.9012.902.22%64,695
Apr 16, 202512.7513.1012.5712.6212.62-1.56%51,544
Apr 15, 202512.1013.1312.1012.8212.827.73%69,727
Apr 14, 202512.0512.0511.7611.9011.900.59%35,513
Apr 11, 202511.6911.9811.3911.8311.831.98%40,700
Apr 10, 202512.4412.4411.3011.6011.60-6.83%105,900
Apr 9, 202510.9612.6910.5912.4512.4511.86%150,000
Apr 8, 202511.8112.1510.9211.1311.13-3.47%115,600
Apr 7, 202511.3811.7710.9011.5311.53-1.54%141,947
Apr 4, 202512.0012.0011.3511.7111.71-6.69%209,246
Apr 3, 202512.6113.2312.4512.5512.55-3.98%168,615
Apr 2, 202513.0013.2812.9913.0713.07-0.23%55,200
Apr 1, 202512.9813.2112.8013.1013.101.47%61,448
Mar 31, 202512.8113.0012.5412.9112.91-0.23%52,100
Mar 28, 202513.1313.1412.8412.9412.94-1.30%39,200
Mar 27, 202512.9813.2012.6413.1113.111.16%82,940
Mar 26, 202513.3513.5912.9512.9612.96-2.63%36,600
Mar 25, 202513.2413.5013.2413.3113.31-0.37%27,000
Mar 24, 202513.2913.4013.1413.3613.361.44%23,520
Mar 21, 202512.9613.2512.8813.1713.17-0.23%62,022
Mar 20, 202513.0413.3613.0413.2013.20-0.68%21,200
Mar 19, 202512.9613.3712.9513.2913.292.63%61,700
Mar 18, 202513.0713.1012.8212.9512.95-0.84%64,700
Mar 17, 202513.2213.3913.0513.0613.06-0.15%38,912
Mar 14, 202512.5013.2512.4613.0813.085.23%65,200
Mar 13, 202512.9912.9912.2712.4312.43-1.66%54,202
Mar 12, 202512.3012.7112.2612.6412.643.44%46,902
Mar 11, 202512.0112.4311.9112.2212.221.24%75,148
Mar 10, 202512.3012.3011.7812.0712.07-1.87%64,006
Mar 7, 202512.3012.7312.3012.3012.300.65%57,200
Mar 6, 202512.5912.5912.0812.2212.22-4.16%61,532
Mar 5, 202512.8012.8112.4812.7512.75-0.31%49,020
Mar 4, 202512.4913.0012.1312.7912.790.31%126,143
Mar 3, 202513.0113.4312.7312.7512.75-1.62%85,211
Feb 28, 202513.1913.1912.7512.9612.96-2.41%99,802
Feb 27, 202513.6413.7513.2313.2813.28-2.71%60,100
Feb 26, 202513.8513.8813.5613.6513.65-0.15%29,900
Feb 25, 202514.0014.1413.5913.6713.67-3.46%92,100
Feb 24, 202514.9214.9214.1214.1614.16-5.09%78,500
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