Skip to main content
Tenaz Energy Corp. (TSX: TNZ)
Canada flag Canada · Delayed Price · Currency is CAD
13.28
+0.04 (0.30%)
Dec 20, 2024, 4:00 PM EST

Tenaz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.2613.3313.1013.2813.280.30%77,879
Dec 19, 202413.6513.7613.1413.2413.24-3.57%74,300
Dec 18, 202414.2614.5113.6713.7313.73-2.62%80,417
Dec 17, 202414.2914.3013.8214.1014.10-1.26%34,300
Dec 16, 202413.9914.3613.9914.2814.280.35%44,500
Dec 13, 202414.1614.2813.6514.2314.231.28%33,900
Dec 12, 202413.7214.1713.7014.0514.051.74%37,805
Dec 11, 202413.7913.8313.4513.8113.810.36%48,348
Dec 10, 202413.7014.1913.6713.7613.760.73%62,532
Dec 9, 202413.4713.7913.4313.6613.660.74%52,511
Dec 6, 202413.5013.6613.2313.5613.56-0.66%42,100
Dec 5, 202413.5014.1813.5013.6513.652.09%35,840
Dec 4, 202414.0014.0113.0213.3713.37-4.16%107,200
Dec 3, 202414.1814.2513.9013.9513.95-1.06%63,422
Dec 2, 202414.5014.5013.3114.1014.10-2.22%98,100
Nov 29, 202414.0314.4214.0314.4214.420.21%25,200
Nov 28, 202414.5014.5013.9314.3914.39-0.07%42,700
Nov 27, 202414.3414.4514.1514.4014.400.77%30,500
Nov 26, 202414.1214.4313.8114.2914.290.28%56,338
Nov 25, 202415.1515.1614.1514.2514.25-5.94%67,600
Nov 22, 202415.0015.1514.8215.1515.151.27%32,400
Nov 21, 202415.0615.2214.7014.9614.96-1.58%82,638
Nov 20, 202414.3015.2814.1815.2015.205.48%99,634
Nov 19, 202414.6714.9814.3114.4114.41-1.30%69,100
Nov 18, 202414.2515.0614.2514.6014.604.51%82,400
Nov 15, 202415.4315.4313.8613.9713.97-6.93%147,100
Nov 14, 202413.0015.0212.9915.0115.0118.38%291,600
Nov 13, 202412.8112.8112.1812.6812.68-0.63%66,334
Nov 12, 202412.7012.9612.4412.7612.762.08%82,500
Nov 11, 202413.4113.6912.3312.5012.50-4.29%196,600
Nov 8, 202411.7013.2411.6113.0613.0615.07%272,900
Nov 7, 202411.6111.6111.1811.3511.35-0.18%46,300
Nov 6, 202410.7711.5010.7711.3711.374.60%109,624
Nov 5, 202410.9511.1110.7010.8710.871.21%63,900
Nov 4, 202410.3810.9810.2110.7410.743.87%108,042
Nov 1, 20249.7010.529.7010.3410.346.38%172,800
Oct 31, 20249.499.819.499.729.721.04%45,900
Oct 30, 20249.439.699.349.629.624.34%53,000
Oct 29, 20249.019.268.929.229.221.54%35,800
Oct 28, 20249.269.268.979.089.08-1.63%30,700
Oct 25, 20249.229.349.179.239.23-0.11%41,709
Oct 24, 20249.159.248.999.249.241.32%29,200
Oct 23, 20249.359.358.939.129.12-2.15%68,200
Oct 22, 20249.309.449.109.329.320.54%29,900
Oct 21, 20249.199.419.189.279.270.98%64,900
Oct 18, 20249.009.208.989.189.181.32%36,103
Oct 17, 20248.909.188.859.069.062.72%64,917
Oct 16, 20248.608.978.538.828.824.13%80,229
Oct 15, 20248.558.558.308.478.47-1.74%68,939
Oct 11, 20248.098.658.018.628.626.82%212,000
Oct 10, 20248.018.108.018.078.070.25%111,107
Oct 9, 20248.058.088.008.058.050.12%24,300
Oct 8, 20247.998.047.868.048.04-30,200
Oct 7, 20248.108.107.988.048.04-0.74%39,900
Oct 4, 20248.088.107.988.108.100.75%90,838
Oct 3, 20248.078.108.018.048.04-61,102
Oct 2, 20247.988.107.968.048.040.50%36,940
Oct 1, 20247.988.057.888.008.000.25%29,000
Sep 30, 20247.957.987.857.987.980.38%38,600
Sep 27, 20247.948.107.907.957.950.13%43,000
Sep 26, 20248.008.007.807.947.94-1.12%45,100
Sep 25, 20248.028.107.998.038.03-0.86%43,744
Sep 24, 20248.108.107.988.108.10-57,000
Sep 23, 20248.028.107.988.108.10-27,022
Sep 20, 20248.108.107.908.108.10-91,000
Sep 19, 20248.128.258.078.108.10-1.22%86,600
Sep 18, 20248.268.268.028.208.20-0.49%27,500
Sep 17, 20248.308.358.198.248.24-0.72%17,942
Sep 16, 20248.328.328.138.308.30-0.60%29,548
Sep 13, 20248.168.368.168.358.351.21%40,600
Sep 12, 20248.468.478.028.258.252.10%99,422
Sep 11, 20247.858.087.858.088.082.54%19,328
Sep 10, 20247.937.967.577.887.88-0.88%156,800
Sep 9, 20247.778.007.767.957.952.05%35,324
Sep 6, 20248.038.057.707.797.79-2.99%46,600
Sep 5, 20248.008.087.988.038.03-0.12%15,200
Sep 4, 20248.138.137.988.048.04-1.35%20,200
Sep 3, 20248.328.337.968.158.15-1.93%41,647
Aug 30, 20248.258.648.148.318.310.12%24,200
Aug 29, 20248.208.338.138.308.300.73%46,937
Aug 28, 20248.438.538.218.248.24-3.63%43,713
Aug 27, 20248.568.628.448.558.55-0.58%24,600
Aug 26, 20248.738.808.398.608.600.12%59,629
Aug 23, 20248.218.608.178.598.595.14%72,226
Aug 22, 20248.118.198.008.178.170.86%32,436
Aug 21, 20248.138.348.098.108.10-1.22%44,400
Aug 20, 20248.028.307.998.208.202.89%67,607
Aug 19, 20248.038.317.807.977.970.25%82,019
Aug 16, 20248.188.447.937.957.95-2.93%29,521
Aug 15, 20247.938.357.928.198.192.12%50,813
Aug 14, 20247.868.447.868.028.020.50%145,828
Aug 13, 20247.908.007.747.987.981.14%29,607
Aug 12, 20247.168.007.167.897.8910.20%116,544
Aug 9, 20247.027.176.917.167.162.29%118,000
Aug 8, 20247.007.196.937.007.001.60%36,900
Aug 7, 20247.107.166.766.896.89-1.99%71,440
Aug 6, 20246.937.146.727.037.03-0.42%116,800
Aug 2, 20247.457.456.897.067.06-5.11%85,700
Aug 1, 20247.227.466.957.447.443.91%95,000
Jul 31, 20246.747.406.747.167.166.07%159,622