Tenaz Energy Corp. (TSX:TNZ)
Canada · Delayed Price · Currency is CAD 34.34
-0.11 (-0.32%)
At close: Jan 22, 2026
Tenaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 34.43 | 34.84 | 33.02 | 34.34 | 34.34 | -0.32% | 188,349 |
| Jan 21, 2026 | 35.78 | 36.55 | 33.54 | 34.45 | 34.45 | -2.19% | 310,479 |
| Jan 20, 2026 | 34.98 | 35.68 | 34.27 | 35.22 | 35.22 | 1.32% | 236,060 |
| Jan 19, 2026 | 33.64 | 34.88 | 33.58 | 34.76 | 34.76 | 2.72% | 176,932 |
| Jan 16, 2026 | 34.48 | 34.81 | 33.63 | 33.84 | 33.84 | - | 318,952 |
| Jan 15, 2026 | 31.81 | 34.24 | 31.10 | 33.84 | 33.84 | 6.68% | 296,867 |
| Jan 14, 2026 | 30.96 | 32.19 | 30.67 | 31.72 | 31.72 | 2.65% | 181,732 |
| Jan 13, 2026 | 29.75 | 31.80 | 29.75 | 30.90 | 30.90 | 4.75% | 232,943 |
| Jan 12, 2026 | 28.39 | 29.58 | 28.08 | 29.50 | 29.50 | 5.24% | 201,757 |
| Jan 9, 2026 | 24.87 | 28.31 | 24.75 | 28.03 | 28.03 | 15.78% | 296,717 |
| Jan 8, 2026 | 23.66 | 24.30 | 23.40 | 24.21 | 24.21 | 2.63% | 120,955 |
| Jan 7, 2026 | 24.75 | 25.39 | 23.59 | 23.59 | 23.59 | -3.91% | 133,252 |
| Jan 6, 2026 | 25.54 | 25.54 | 24.10 | 24.55 | 24.55 | -2.96% | 160,546 |
| Jan 5, 2026 | 26.45 | 26.45 | 25.22 | 25.30 | 25.30 | -3.58% | 129,275 |
| Jan 2, 2026 | 26.69 | 26.71 | 25.59 | 26.24 | 26.24 | -0.98% | 104,681 |
| Dec 31, 2025 | 26.17 | 27.04 | 26.15 | 26.50 | 26.50 | 1.53% | 96,740 |
| Dec 30, 2025 | 25.55 | 26.24 | 25.01 | 26.10 | 26.10 | 3.57% | 114,331 |
| Dec 29, 2025 | 24.60 | 25.27 | 24.40 | 25.20 | 25.20 | 2.56% | 132,576 |
| Dec 24, 2025 | 24.61 | 24.66 | 24.27 | 24.57 | 24.57 | -0.28% | 37,115 |
| Dec 23, 2025 | 24.49 | 24.67 | 23.82 | 24.64 | 24.64 | 2.41% | 103,964 |
| Dec 22, 2025 | 23.66 | 24.44 | 23.60 | 24.06 | 24.06 | 2.08% | 129,566 |
| Dec 19, 2025 | 23.35 | 23.87 | 23.32 | 23.57 | 23.57 | 1.81% | 100,657 |
| Dec 18, 2025 | 23.73 | 24.01 | 22.96 | 23.15 | 23.15 | -1.91% | 183,048 |
| Dec 17, 2025 | 23.95 | 24.48 | 23.26 | 23.60 | 23.60 | -0.67% | 118,483 |
| Dec 16, 2025 | 24.07 | 24.23 | 23.31 | 23.76 | 23.76 | -1.90% | 86,579 |
| Dec 15, 2025 | 23.62 | 24.46 | 23.59 | 24.22 | 24.22 | 1.68% | 77,350 |
| Dec 12, 2025 | 23.57 | 24.01 | 23.46 | 23.82 | 23.82 | 0.63% | 85,490 |
| Dec 11, 2025 | 23.91 | 23.91 | 23.01 | 23.67 | 23.67 | 1.24% | 88,237 |
| Dec 10, 2025 | 23.51 | 23.67 | 23.22 | 23.38 | 23.38 | -1.68% | 67,307 |
| Dec 9, 2025 | 23.57 | 24.22 | 23.40 | 23.78 | 23.78 | 2.28% | 81,198 |
| Dec 8, 2025 | 23.21 | 23.49 | 22.60 | 23.25 | 23.25 | 0.26% | 92,121 |
| Dec 5, 2025 | 23.01 | 23.49 | 23.01 | 23.19 | 23.19 | 0.87% | 71,161 |
| Dec 4, 2025 | 23.75 | 23.75 | 22.96 | 22.99 | 22.99 | -2.05% | 60,302 |
| Dec 3, 2025 | 23.37 | 23.58 | 23.25 | 23.47 | 23.47 | 0.51% | 40,465 |
| Dec 2, 2025 | 23.64 | 23.64 | 23.11 | 23.35 | 23.35 | -1.64% | 43,730 |
| Dec 1, 2025 | 23.71 | 24.18 | 23.68 | 23.74 | 23.74 | -0.38% | 43,732 |
| Nov 28, 2025 | 23.97 | 24.25 | 23.83 | 23.83 | 23.83 | -0.50% | 48,670 |
| Nov 27, 2025 | 23.96 | 24.18 | 23.18 | 23.95 | 23.95 | -0.54% | 28,277 |
| Nov 26, 2025 | 23.61 | 24.34 | 23.60 | 24.08 | 24.08 | 2.25% | 65,398 |
| Nov 25, 2025 | 24.37 | 24.37 | 23.55 | 23.55 | 23.55 | -2.81% | 103,319 |
| Nov 24, 2025 | 25.31 | 25.31 | 24.14 | 24.23 | 24.23 | -3.35% | 128,821 |
| 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 |