Tenaz Energy Corp. (TSX:TNZ)
12.90
+0.28 (2.22%)
Apr 17, 2025, 4:00 PM EDT
Tenaz Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 12.84 | 12.97 | 12.70 | 12.90 | 12.90 | 2.22% | 64,695 |
Apr 16, 2025 | 12.75 | 13.10 | 12.57 | 12.62 | 12.62 | -1.56% | 51,544 |
Apr 15, 2025 | 12.10 | 13.13 | 12.10 | 12.82 | 12.82 | 7.73% | 69,727 |
Apr 14, 2025 | 12.05 | 12.05 | 11.76 | 11.90 | 11.90 | 0.59% | 35,513 |
Apr 11, 2025 | 11.69 | 11.98 | 11.39 | 11.83 | 11.83 | 1.98% | 40,700 |
Apr 10, 2025 | 12.44 | 12.44 | 11.30 | 11.60 | 11.60 | -6.83% | 105,900 |
Apr 9, 2025 | 10.96 | 12.69 | 10.59 | 12.45 | 12.45 | 11.86% | 150,000 |
Apr 8, 2025 | 11.81 | 12.15 | 10.92 | 11.13 | 11.13 | -3.47% | 115,600 |
Apr 7, 2025 | 11.38 | 11.77 | 10.90 | 11.53 | 11.53 | -1.54% | 141,947 |
Apr 4, 2025 | 12.00 | 12.00 | 11.35 | 11.71 | 11.71 | -6.69% | 209,246 |
Apr 3, 2025 | 12.61 | 13.23 | 12.45 | 12.55 | 12.55 | -3.98% | 168,615 |
Apr 2, 2025 | 13.00 | 13.28 | 12.99 | 13.07 | 13.07 | -0.23% | 55,200 |
Apr 1, 2025 | 12.98 | 13.21 | 12.80 | 13.10 | 13.10 | 1.47% | 61,448 |
Mar 31, 2025 | 12.81 | 13.00 | 12.54 | 12.91 | 12.91 | -0.23% | 52,100 |
Mar 28, 2025 | 13.13 | 13.14 | 12.84 | 12.94 | 12.94 | -1.30% | 39,200 |
Mar 27, 2025 | 12.98 | 13.20 | 12.64 | 13.11 | 13.11 | 1.16% | 82,940 |
Mar 26, 2025 | 13.35 | 13.59 | 12.95 | 12.96 | 12.96 | -2.63% | 36,600 |
Mar 25, 2025 | 13.24 | 13.50 | 13.24 | 13.31 | 13.31 | -0.37% | 27,000 |
Mar 24, 2025 | 13.29 | 13.40 | 13.14 | 13.36 | 13.36 | 1.44% | 23,520 |
Mar 21, 2025 | 12.96 | 13.25 | 12.88 | 13.17 | 13.17 | -0.23% | 62,022 |
Mar 20, 2025 | 13.04 | 13.36 | 13.04 | 13.20 | 13.20 | -0.68% | 21,200 |
Mar 19, 2025 | 12.96 | 13.37 | 12.95 | 13.29 | 13.29 | 2.63% | 61,700 |
Mar 18, 2025 | 13.07 | 13.10 | 12.82 | 12.95 | 12.95 | -0.84% | 64,700 |
Mar 17, 2025 | 13.22 | 13.39 | 13.05 | 13.06 | 13.06 | -0.15% | 38,912 |
Mar 14, 2025 | 12.50 | 13.25 | 12.46 | 13.08 | 13.08 | 5.23% | 65,200 |
Mar 13, 2025 | 12.99 | 12.99 | 12.27 | 12.43 | 12.43 | -1.66% | 54,202 |
Mar 12, 2025 | 12.30 | 12.71 | 12.26 | 12.64 | 12.64 | 3.44% | 46,902 |
Mar 11, 2025 | 12.01 | 12.43 | 11.91 | 12.22 | 12.22 | 1.24% | 75,148 |
Mar 10, 2025 | 12.30 | 12.30 | 11.78 | 12.07 | 12.07 | -1.87% | 64,006 |
Mar 7, 2025 | 12.30 | 12.73 | 12.30 | 12.30 | 12.30 | 0.65% | 57,200 |
Mar 6, 2025 | 12.59 | 12.59 | 12.08 | 12.22 | 12.22 | -4.16% | 61,532 |
Mar 5, 2025 | 12.80 | 12.81 | 12.48 | 12.75 | 12.75 | -0.31% | 49,020 |
Mar 4, 2025 | 12.49 | 13.00 | 12.13 | 12.79 | 12.79 | 0.31% | 126,143 |
Mar 3, 2025 | 13.01 | 13.43 | 12.73 | 12.75 | 12.75 | -1.62% | 85,211 |
Feb 28, 2025 | 13.19 | 13.19 | 12.75 | 12.96 | 12.96 | -2.41% | 99,802 |
Feb 27, 2025 | 13.64 | 13.75 | 13.23 | 13.28 | 13.28 | -2.71% | 60,100 |
Feb 26, 2025 | 13.85 | 13.88 | 13.56 | 13.65 | 13.65 | -0.15% | 29,900 |
Feb 25, 2025 | 14.00 | 14.14 | 13.59 | 13.67 | 13.67 | -3.46% | 92,100 |
Feb 24, 2025 | 14.92 | 14.92 | 14.12 | 14.16 | 14.16 | -5.09% | 78,500 |
Feb 21, 2025 | 15.87 | 15.87 | 14.78 | 14.92 | 14.92 | -4.54% | 102,408 |
Feb 20, 2025 | 15.88 | 15.88 | 15.41 | 15.63 | 15.63 | -1.70% | 57,423 |
Feb 19, 2025 | 15.84 | 16.12 | 15.72 | 15.90 | 15.90 | 1.08% | 40,700 |
Feb 18, 2025 | 15.83 | 15.85 | 15.16 | 15.73 | 15.73 | -0.63% | 64,000 |
Feb 14, 2025 | 16.14 | 16.49 | 15.60 | 15.83 | 15.83 | -1.55% | 45,027 |
Feb 13, 2025 | 16.44 | 16.45 | 15.88 | 16.08 | 16.08 | -2.13% | 59,431 |
Feb 12, 2025 | 16.91 | 17.12 | 15.74 | 16.43 | 16.43 | -2.20% | 86,200 |
Feb 11, 2025 | 15.59 | 16.90 | 15.25 | 16.80 | 16.80 | 8.67% | 137,200 |
Feb 10, 2025 | 15.49 | 16.10 | 15.33 | 15.46 | 15.46 | 1.38% | 97,529 |
Feb 7, 2025 | 13.94 | 15.37 | 13.93 | 15.25 | 15.25 | 10.91% | 204,200 |
Feb 6, 2025 | 13.54 | 13.75 | 13.47 | 13.75 | 13.75 | 0.51% | 43,026 |