Tenaz Energy Corp. (TNZ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 3.6500 | 3.6800 | 3.5700 | 3.6300 | 3.6300 | 6,900 |
| Jun 26, 2024 | 3.5600 | 3.6500 | 3.5500 | 3.6500 | 3.6500 | 29,100 |
| Jun 25, 2024 | 3.5000 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 47,900 |
| Jun 24, 2024 | 3.5000 | 3.5500 | 3.4900 | 3.5200 | 3.5200 | 19,300 |
| Jun 21, 2024 | 3.4900 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | 35,300 |
| Jun 20, 2024 | 3.5000 | 3.5700 | 3.4200 | 3.4900 | 3.4900 | 18,400 |
| Jun 19, 2024 | 3.4900 | 3.5100 | 3.4600 | 3.4800 | 3.4800 | 10,800 |
| Jun 18, 2024 | 3.5000 | 3.5700 | 3.4800 | 3.5400 | 3.5400 | 15,900 |
| Jun 17, 2024 | 3.5300 | 3.5400 | 3.4100 | 3.4900 | 3.4900 | 38,700 |
| Jun 14, 2024 | 3.5300 | 3.5300 | 3.4100 | 3.5200 | 3.5200 | 12,900 |
| Jun 13, 2024 | 3.5200 | 3.6100 | 3.4600 | 3.5500 | 3.5500 | 25,800 |
| Jun 12, 2024 | 3.5900 | 3.6200 | 3.5300 | 3.5400 | 3.5400 | 64,200 |
| Jun 11, 2024 | 3.6400 | 3.6400 | 3.5000 | 3.5300 | 3.5300 | 33,100 |
| Jun 10, 2024 | 3.6100 | 3.6800 | 3.5900 | 3.5900 | 3.5900 | 20,700 |
| Jun 07, 2024 | 3.7600 | 3.7600 | 3.5800 | 3.6100 | 3.6100 | 41,100 |
| Jun 06, 2024 | 3.5900 | 3.7900 | 3.5900 | 3.7500 | 3.7500 | 73,700 |
| Jun 05, 2024 | 3.5500 | 3.6100 | 3.5400 | 3.6100 | 3.6100 | 19,200 |
| Jun 04, 2024 | 3.6200 | 3.6200 | 3.5300 | 3.5900 | 3.5900 | 29,200 |
| Jun 03, 2024 | 3.7000 | 3.7300 | 3.5500 | 3.6200 | 3.6200 | 68,200 |
| May 31, 2024 | 3.6900 | 3.7500 | 3.6700 | 3.7100 | 3.7100 | 27,400 |
| May 30, 2024 | 3.7600 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 23,700 |
| May 29, 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7600 | 3.7600 | 11,800 |
| May 28, 2024 | 3.7700 | 3.8800 | 3.7700 | 3.8200 | 3.8200 | 34,500 |
| May 27, 2024 | 3.7700 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | 29,700 |
| May 24, 2024 | 3.7600 | 3.8300 | 3.7200 | 3.7200 | 3.7200 | 17,900 |
| May 23, 2024 | 3.7700 | 3.7900 | 3.7300 | 3.7300 | 3.7300 | 22,700 |
| May 22, 2024 | 3.8500 | 3.9000 | 3.7300 | 3.7700 | 3.7700 | 34,900 |
| May 21, 2024 | 3.9600 | 3.9600 | 3.8600 | 3.9000 | 3.9000 | 30,700 |
| May 17, 2024 | 3.9600 | 4.0500 | 3.9600 | 3.9900 | 3.9900 | 33,600 |
| May 16, 2024 | 3.9500 | 4.0500 | 3.9300 | 4.0000 | 4.0000 | 24,400 |
| May 15, 2024 | 3.9700 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 26,900 |
| May 14, 2024 | 3.9800 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 21,800 |
| May 13, 2024 | 4.0300 | 4.0800 | 3.9600 | 3.9700 | 3.9700 | 24,700 |
| May 10, 2024 | 4.0700 | 4.1100 | 3.9200 | 3.9600 | 3.9600 | 17,400 |
| May 09, 2024 | 4.0000 | 4.0100 | 3.9800 | 4.0100 | 4.0100 | 13,400 |
| May 08, 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 10,600 |
| May 07, 2024 | 4.1300 | 4.1300 | 3.9500 | 3.9500 | 3.9500 | 20,500 |
| May 06, 2024 | 4.0200 | 4.1200 | 3.9700 | 4.0000 | 4.0000 | 16,900 |
| May 03, 2024 | 4.1200 | 4.1200 | 3.9600 | 3.9600 | 3.9600 | 49,000 |
| May 02, 2024 | 4.0800 | 4.1500 | 4.0400 | 4.0600 | 4.0600 | 32,200 |
| May 01, 2024 | 4.3100 | 4.3100 | 4.1500 | 4.1800 | 4.1800 | 17,300 |
| Apr 30, 2024 | 4.4100 | 4.4100 | 4.2500 | 4.2800 | 4.2800 | 31,100 |
| Apr 29, 2024 | 4.0300 | 4.3400 | 4.0300 | 4.3400 | 4.3400 | 41,800 |
| Apr 26, 2024 | 3.9800 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 32,600 |
| Apr 25, 2024 | 4.0000 | 4.0400 | 3.9000 | 3.9500 | 3.9500 | 49,000 |
| Apr 24, 2024 | 3.9900 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 50,100 |
| Apr 23, 2024 | 3.9700 | 4.0300 | 3.9100 | 3.9500 | 3.9500 | 34,400 |
| Apr 22, 2024 | 4.2900 | 4.2900 | 3.9400 | 3.9400 | 3.9400 | 77,100 |
| Apr 19, 2024 | 4.2800 | 4.2900 | 4.1700 | 4.1700 | 4.1700 | 22,400 |
| Apr 18, 2024 | 4.2300 | 4.3300 | 4.1500 | 4.2200 | 4.2200 | 40,100 |
| Apr 17, 2024 | 4.2600 | 4.2600 | 4.1000 | 4.1500 | 4.1500 | 36,700 |
| Apr 16, 2024 | 4.1800 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 19,300 |
| Apr 15, 2024 | 4.2400 | 4.2900 | 4.1600 | 4.1900 | 4.1900 | 30,900 |
| Apr 12, 2024 | 4.0200 | 4.2500 | 4.0100 | 4.1500 | 4.1500 | 72,000 |
| Apr 11, 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0000 | 4.0000 | 26,300 |
| Apr 10, 2024 | 3.9300 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 29,300 |
| Apr 09, 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 39,700 |
| Apr 08, 2024 | 4.0300 | 4.0600 | 3.9700 | 3.9900 | 3.9900 | 8,200 |
| Apr 05, 2024 | 3.9500 | 4.0700 | 3.9400 | 3.9900 | 3.9900 | 65,100 |
| Apr 04, 2024 | 3.9500 | 4.0400 | 3.9100 | 3.9300 | 3.9300 | 39,100 |
| Apr 03, 2024 | 3.8000 | 4.0500 | 3.8000 | 3.9500 | 3.9500 | 132,100 |
| Apr 02, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7700 | 3.7700 | 41,900 |
| Apr 01, 2024 | 3.7000 | 3.7700 | 3.6400 | 3.6600 | 3.6600 | 32,100 |
| Mar 28, 2024 | 3.6600 | 3.7700 | 3.5400 | 3.7400 | 3.7400 | 143,800 |
| Mar 27, 2024 | 3.5300 | 3.6200 | 3.5100 | 3.6000 | 3.6000 | 34,100 |
| Mar 26, 2024 | 3.5800 | 3.6300 | 3.5100 | 3.5200 | 3.5200 | 31,300 |
| Mar 25, 2024 | 3.5500 | 3.5700 | 3.4900 | 3.5700 | 3.5700 | 28,200 |
| Mar 22, 2024 | 3.5600 | 3.6200 | 3.5300 | 3.5600 | 3.5600 | 17,800 |
| Mar 21, 2024 | 3.5800 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 26,900 |
| Mar 20, 2024 | 3.5700 | 3.5700 | 3.4700 | 3.5100 | 3.5100 | 42,300 |
| Mar 19, 2024 | 3.5300 | 3.5700 | 3.4800 | 3.5300 | 3.5300 | 24,700 |
| Mar 18, 2024 | 3.4400 | 3.5300 | 3.4400 | 3.5200 | 3.5200 | 61,300 |
| Mar 15, 2024 | 3.4700 | 3.4900 | 3.4000 | 3.4300 | 3.4300 | 63,200 |
| Mar 14, 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4300 | 3.4300 | 59,300 |
| Mar 13, 2024 | 3.5900 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 59,300 |
| Mar 12, 2024 | 3.6200 | 3.6700 | 3.5600 | 3.5700 | 3.5700 | 16,800 |
| Mar 11, 2024 | 3.6200 | 3.6500 | 3.5600 | 3.5800 | 3.5800 | 121,600 |
| Mar 08, 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6200 | 3.6200 | 26,500 |
| Mar 07, 2024 | 3.6500 | 3.7000 | 3.6300 | 3.6400 | 3.6400 | 15,200 |
| Mar 06, 2024 | 3.6700 | 3.7600 | 3.6700 | 3.7000 | 3.7000 | 24,600 |
| Mar 05, 2024 | 3.8200 | 3.8900 | 3.5400 | 3.6900 | 3.6900 | 129,700 |
| Mar 04, 2024 | 4.0700 | 4.1300 | 3.8100 | 3.8400 | 3.8400 | 89,500 |
| Mar 01, 2024 | 3.9800 | 4.0700 | 3.9600 | 4.0400 | 4.0400 | 34,600 |
| Feb 29, 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9500 | 3.9500 | 162,300 |
| Feb 28, 2024 | 3.8900 | 3.9200 | 3.8600 | 3.8900 | 3.8900 | 80,200 |
| Feb 27, 2024 | 3.8700 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 40,000 |
| Feb 26, 2024 | 3.9500 | 3.9700 | 3.8700 | 3.8700 | 3.8700 | 35,200 |
| Feb 23, 2024 | 4.0100 | 4.0100 | 3.8600 | 3.9600 | 3.9600 | 99,500 |
| Feb 22, 2024 | 3.9200 | 4.0800 | 3.7700 | 4.0200 | 4.0200 | 202,200 |
| Feb 21, 2024 | 3.8700 | 3.9200 | 3.8200 | 3.9100 | 3.9100 | 195,900 |
| Feb 20, 2024 | 3.8300 | 3.9500 | 3.7200 | 3.7600 | 3.7600 | 30,100 |
| Feb 16, 2024 | 3.5500 | 3.8400 | 3.5500 | 3.7300 | 3.7300 | 171,100 |
| Feb 15, 2024 | 3.5100 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 9,800 |
| Feb 14, 2024 | 3.4700 | 3.5100 | 3.4700 | 3.5100 | 3.5100 | 5,300 |
| Feb 13, 2024 | 3.5400 | 3.6000 | 3.4100 | 3.4300 | 3.4300 | 25,800 |
| Feb 12, 2024 | 3.5800 | 3.6800 | 3.4000 | 3.5400 | 3.5400 | 34,500 |
| Feb 09, 2024 | 3.4700 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 16,000 |
| Feb 08, 2024 | 3.5000 | 3.5500 | 3.4600 | 3.4900 | 3.4900 | 48,700 |
| Feb 07, 2024 | 3.5500 | 3.5800 | 3.5100 | 3.5200 | 3.5200 | 11,600 |
| Feb 06, 2024 | 3.5800 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 21,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.