Tenaz Energy Corp. (TSX:TNZ)
Canada · Delayed Price · Currency is CAD 25.07
+0.44 (1.79%)
Nov 21, 2025, 4:00 PM EST
Tenaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.87 | 25.35 | 24.41 | 25.07 | 25.07 | 1.79% | 140,001 |
| Nov 20, 2025 | 25.14 | 25.96 | 24.08 | 24.63 | 24.63 | -2.46% | 113,252 |
| Nov 19, 2025 | 25.41 | 25.50 | 24.86 | 25.25 | 25.25 | -0.36% | 45,407 |
| Nov 18, 2025 | 25.14 | 25.60 | 25.01 | 25.34 | 25.34 | - | 46,144 |
| Nov 17, 2025 | 26.10 | 26.18 | 25.25 | 25.34 | 25.34 | -3.43% | 60,671 |
| Nov 14, 2025 | 25.91 | 26.30 | 25.39 | 26.24 | 26.24 | 1.78% | 63,046 |
| Nov 13, 2025 | 26.96 | 26.96 | 25.73 | 25.78 | 25.78 | -2.64% | 48,349 |
| Nov 12, 2025 | 26.37 | 26.80 | 26.27 | 26.48 | 26.48 | -1.05% | 55,814 |
| Nov 11, 2025 | 26.32 | 27.08 | 26.32 | 26.76 | 26.76 | 1.36% | 94,861 |
| Nov 10, 2025 | 27.00 | 27.49 | 26.29 | 26.40 | 26.40 | -1.05% | 106,889 |
| Nov 7, 2025 | 25.91 | 26.68 | 25.44 | 26.68 | 26.68 | 3.37% | 113,766 |
| Nov 6, 2025 | 26.81 | 27.30 | 25.75 | 25.81 | 25.81 | -3.12% | 124,063 |
| Nov 5, 2025 | 26.65 | 27.11 | 26.57 | 26.64 | 26.64 | 0.64% | 84,016 |
| Nov 4, 2025 | 26.98 | 27.05 | 26.45 | 26.47 | 26.47 | -3.71% | 87,074 |
| Nov 3, 2025 | 27.35 | 27.85 | 26.55 | 27.49 | 27.49 | 2.73% | 95,116 |
| Oct 31, 2025 | 26.60 | 27.00 | 26.12 | 26.76 | 26.76 | 1.75% | 116,896 |
| Oct 30, 2025 | 26.60 | 26.60 | 25.70 | 26.30 | 26.30 | 0.31% | 78,136 |
| Oct 29, 2025 | 26.51 | 26.51 | 25.82 | 26.22 | 26.22 | -0.15% | 68,937 |
| Oct 28, 2025 | 26.60 | 26.68 | 26.10 | 26.26 | 26.26 | -0.98% | 86,328 |
| Oct 27, 2025 | 26.93 | 27.20 | 26.50 | 26.52 | 26.52 | -1.04% | 90,624 |
| Oct 24, 2025 | 27.24 | 27.40 | 26.58 | 26.80 | 26.80 | -1.87% | 93,149 |
| Oct 23, 2025 | 25.65 | 27.33 | 25.59 | 27.31 | 27.31 | 8.59% | 280,298 |
| Oct 22, 2025 | 24.61 | 25.60 | 24.57 | 25.15 | 25.15 | 2.36% | 178,019 |
| Oct 21, 2025 | 24.80 | 25.04 | 24.39 | 24.57 | 24.57 | -3.08% | 84,853 |
| Oct 20, 2025 | 25.75 | 25.90 | 25.15 | 25.35 | 25.35 | -0.78% | 109,471 |
| Oct 17, 2025 | 26.00 | 26.10 | 25.27 | 25.55 | 25.55 | -2.14% | 387,662 |
| Oct 16, 2025 | 26.01 | 26.54 | 25.89 | 26.11 | 26.11 | 0.04% | 94,104 |
| Oct 15, 2025 | 25.73 | 26.52 | 25.55 | 26.10 | 26.10 | 2.63% | 93,359 |
| Oct 14, 2025 | 25.59 | 25.64 | 24.95 | 25.43 | 25.43 | -0.04% | 114,654 |
| Oct 10, 2025 | 26.17 | 26.49 | 25.17 | 25.44 | 25.44 | -2.68% | 164,164 |
| 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% | 111,092 |
| Oct 7, 2025 | 27.19 | 27.61 | 25.74 | 27.06 | 27.06 | 1.23% | 226,558 |
| 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% | 95,468 |
| 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% | 53,499 |
| 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% | 60,977 |
| Sep 18, 2025 | 21.76 | 21.76 | 21.05 | 21.22 | 21.22 | -0.98% | 30,563 |
| Sep 17, 2025 | 21.68 | 21.68 | 21.17 | 21.43 | 21.43 | -0.92% | 67,473 |
| 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% | 100,667 |
| Sep 12, 2025 | 22.23 | 22.84 | 22.12 | 22.19 | 22.19 | -0.54% | 60,039 |