Skip to main content
logo

Tenaz Energy Corp. (TSX:TNZ)

Canada flag Canada · Delayed Price · Currency is CAD
20.27
+1.27 (6.68%)
Jun 25, 2025, 4:00 PM EDT

Tenaz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202519.0020.5618.8020.2720.276.68%293,478
Jun 24, 202518.8219.0218.5019.0019.000.21%55,809
Jun 23, 202519.0019.2018.5818.9618.96-0.73%81,131
Jun 20, 202518.8819.2218.6519.1019.100.63%81,800
Jun 19, 202519.4919.4918.9218.9818.98-1.45%36,100
Jun 18, 202519.7919.8019.0919.2619.26-2.08%77,244
Jun 17, 202519.6919.9019.5119.6719.670.20%46,100
Jun 16, 202519.5019.9019.3919.6319.630.67%66,435
Jun 13, 202519.9019.9019.0019.5019.50-0.05%83,400
Jun 12, 202519.1919.6918.9519.5119.512.25%76,648
Jun 11, 202518.6219.2518.6219.0819.082.91%52,739
Jun 10, 202518.4918.6318.3118.5418.540.82%58,500
Jun 9, 202518.4218.6418.1818.3918.390.05%64,000
Jun 6, 202518.0918.6417.8518.3818.382.74%97,200
Jun 5, 202518.1418.2517.7817.8917.89-1.27%37,438
Jun 4, 202518.3218.3917.9318.1218.12-1.20%60,247
Jun 3, 202518.1618.4518.0018.3418.341.78%43,600
Jun 2, 202517.6118.0217.4018.0218.023.03%51,708
May 30, 202517.8817.8817.3717.4917.49-2.02%43,000
May 29, 202517.8918.0517.6417.8517.85-0.22%36,800
May 28, 202517.5118.0017.5117.8917.892.70%74,243
May 27, 202517.8318.0017.3117.4217.42-2.41%52,127
May 26, 202516.6518.1416.5317.8517.858.18%115,248
May 23, 202516.2616.6116.0716.5016.501.79%33,500
May 22, 202515.9116.4015.8516.2116.210.37%36,113
May 21, 202516.0616.3816.0316.1516.150.62%82,935
May 20, 202515.7416.1015.2516.0516.052.10%68,700
May 16, 202514.7515.7514.7515.7215.726.07%76,600
May 15, 202514.8914.9014.6914.8214.82-0.54%32,200
May 14, 202514.8815.0214.6214.9014.900.13%45,900
May 13, 202514.4815.3014.4814.8814.881.43%60,600
May 12, 202514.6714.7114.0714.6714.671.38%56,100
May 9, 202514.4614.6314.0114.4714.471.83%76,300
May 8, 202514.1214.6614.0914.2114.21-0.84%49,400
May 7, 202514.5214.7214.3214.3314.33-2.85%28,723
May 6, 202514.5314.8514.5314.7514.751.37%27,306
May 5, 202515.0915.2014.5014.5514.55-3.45%33,434
May 2, 202514.7015.6313.8615.0715.073.57%134,319
May 1, 202516.2517.0114.5214.5514.55-7.38%193,900
Apr 30, 202515.5415.8715.1215.7115.710.96%65,100
Apr 29, 202515.8915.8915.3815.5615.56-2.14%42,500
Apr 28, 202516.2216.4415.6415.9015.90-1.55%53,507
Apr 25, 202515.9916.4415.9016.1516.151.06%57,949
Apr 24, 202516.0016.5215.8215.9815.98-0.06%77,400
Apr 23, 202514.6016.0214.6015.9915.9912.37%145,733
Apr 22, 202512.7414.3312.7414.2314.2313.84%158,600
Apr 21, 202512.8512.8512.2612.5012.50-3.10%46,100
Apr 17, 202512.8412.9712.7012.9012.902.22%64,700
Apr 16, 202512.7513.1012.5712.6212.62-1.56%51,544
Apr 15, 202512.1013.1312.1012.8212.827.73%69,727