Tenaz Energy Corp TNZ
TSX · Canada · Energy Minerals
CAD 63.65+0.06 (+0.09%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 63.65 | +0.09% | CAD 63.75 | CAD 64.20 | CAD 62.60 | 117.41K |
| 2026-09-30 | CAD 63.59 | -0.09% | CAD 63.65 | CAD 64.41 | CAD 63.38 | 97.40K |
| 2026-09-29 | CAD 63.65 | +0.35% | CAD 63.00 | CAD 65.28 | CAD 62.15 | 109.70K |
| 2026-09-28 | CAD 63.43 | -3.10% | CAD 66.41 | CAD 66.41 | CAD 63.41 | 130.60K |
| 2026-09-25 | CAD 65.46 | -3.58% | CAD 67.39 | CAD 67.39 | CAD 64.50 | 154.20K |
| 2026-09-24 | CAD 67.89 | +0.91% | CAD 68.23 | CAD 68.84 | CAD 67.18 | 128.90K |
| 2026-09-23 | CAD 67.28 | +0.96% | CAD 66.75 | CAD 68.38 | CAD 65.74 | 175.20K |
| 2026-09-22 | CAD 66.64 | -3.85% | CAD 68.52 | CAD 68.82 | CAD 66.25 | 206.40K |
| 2026-09-21 | CAD 69.31 | -4.07% | CAD 71.30 | CAD 72.08 | CAD 68.08 | 279.50K |
| 2026-09-18 | CAD 72.25 | +2.56% | CAD 70.96 | CAD 72.83 | CAD 70.02 | 845.40K |
| 2026-09-17 | CAD 70.45 | -1.63% | CAD 71.05 | CAD 71.63 | CAD 70.05 | 200.60K |
| 2026-09-16 | CAD 71.62 | -3.87% | CAD 74.46 | CAD 74.51 | CAD 71.12 | 209.80K |
| 2026-09-15 | CAD 74.50 | +1.94% | CAD 73.31 | CAD 74.69 | CAD 73.00 | 180.10K |
| 2026-09-14 | CAD 73.08 | -1.16% | CAD 74.00 | CAD 76.00 | CAD 73.01 | 230.80K |
| 2026-09-11 | CAD 73.94 | +0.91% | CAD 72.72 | CAD 75.00 | CAD 72.72 | 256.60K |
| 2026-09-10 | CAD 73.27 | +0.83% | CAD 73.09 | CAD 74.11 | CAD 72.46 | 286.00K |
| 2026-09-09 | CAD 72.67 | +7.34% | CAD 68.26 | CAD 74.63 | CAD 68.26 | 621.10K |
| 2026-09-08 | CAD 67.70 | +3.41% | CAD 65.97 | CAD 68.00 | CAD 65.97 | 218.70K |
| 2026-09-04 | CAD 65.47 | +0.51% | CAD 65.11 | CAD 65.50 | CAD 63.65 | 96.70K |
| 2026-09-03 | CAD 65.14 | +0.60% | CAD 65.69 | CAD 65.69 | CAD 64.20 | 139.90K |
| 2026-09-02 | CAD 64.75 | -3.16% | CAD 66.88 | CAD 67.20 | CAD 64.18 | 211.40K |
| 2026-09-01 | CAD 66.86 | +2.75% | CAD 65.50 | CAD 67.00 | CAD 65.49 | 234.90K |
| 2026-08-31 | CAD 65.07 | +0.67% | CAD 65.50 | CAD 66.23 | CAD 64.05 | 154.20K |
| 2026-08-28 | CAD 64.64 | +2.13% | CAD 63.29 | CAD 65.49 | CAD 62.61 | 170.20K |
| 2026-08-27 | CAD 63.29 | +1.64% | CAD 62.19 | CAD 63.49 | CAD 61.10 | 100.00K |
| 2026-08-26 | CAD 62.27 | +3.66% | CAD 59.18 | CAD 63.35 | CAD 59.18 | 158.00K |
| 2026-08-25 | CAD 60.07 | +1.38% | CAD 58.59 | CAD 60.16 | CAD 58.38 | 184.20K |
| 2026-08-24 | CAD 59.25 | -3.11% | CAD 60.70 | CAD 61.29 | CAD 58.88 | 163.20K |
| 2026-08-21 | CAD 61.15 | +0.84% | CAD 61.47 | CAD 61.73 | CAD 59.79 | 236.10K |
| 2026-08-20 | CAD 60.64 | +0.25% | CAD 60.99 | CAD 62.00 | CAD 59.40 | 83.40K |
| 2026-08-19 | CAD 60.49 | +1.66% | CAD 59.50 | CAD 62.50 | CAD 59.34 | 169.10K |
| 2026-08-18 | CAD 59.50 | +3.77% | CAD 57.30 | CAD 59.65 | CAD 57.20 | 162.80K |
| 2026-08-17 | CAD 57.34 | +4.79% | CAD 54.72 | CAD 57.39 | CAD 54.72 | 140.90K |
| 2026-08-14 | CAD 54.72 | +0.20% | CAD 54.29 | CAD 55.45 | CAD 54.29 | 46.10K |
| 2026-08-13 | CAD 54.61 | -4.01% | CAD 56.04 | CAD 56.43 | CAD 54.36 | 184.50K |
| 2026-08-12 | CAD 56.89 | +0.37% | CAD 56.83 | CAD 57.27 | CAD 56.54 | 80.50K |
| 2026-08-11 | CAD 56.68 | +0.14% | CAD 57.05 | CAD 57.05 | CAD 56.21 | 43.30K |
| 2026-08-10 | CAD 56.60 | +4.47% | CAD 54.87 | CAD 57.00 | CAD 54.87 | 103.70K |
| 2026-08-07 | CAD 54.18 | -0.35% | CAD 54.41 | CAD 55.56 | CAD 54.00 | 83.20K |
| 2026-08-06 | CAD 54.37 | +2.33% | CAD 54.44 | CAD 54.88 | CAD 52.39 | 224.10K |
| 2026-08-05 | CAD 53.13 | -4.24% | CAD 55.65 | CAD 55.65 | CAD 53.00 | 125.20K |
| 2026-08-04 | CAD 55.48 | -1.33% | CAD 55.65 | CAD 56.20 | CAD 54.16 | 107.90K |
| 2026-07-31 | CAD 56.23 | -0.12% | CAD 56.33 | CAD 57.31 | CAD 55.94 | 70.10K |
| 2026-07-30 | CAD 56.30 | +4.32% | CAD 54.03 | CAD 56.33 | CAD 53.76 | 78.20K |
| 2026-07-29 | CAD 53.97 | +1.72% | CAD 55.02 | CAD 56.24 | CAD 53.80 | 93.40K |
| 2026-07-28 | CAD 53.06 | -1.10% | CAD 53.08 | CAD 53.46 | CAD 52.61 | 207.50K |
| 2026-07-27 | CAD 53.65 | -3.90% | CAD 53.85 | CAD 54.50 | CAD 53.01 | 114.40K |
| 2026-07-24 | CAD 55.83 | -4.34% | CAD 58.36 | CAD 58.72 | CAD 55.58 | 148.00K |
| 2026-07-23 | CAD 58.36 | +0.97% | CAD 58.72 | CAD 59.35 | CAD 57.62 | 277.00K |
| 2026-07-22 | CAD 57.80 | +7.51% | CAD 54.97 | CAD 58.33 | CAD 54.97 | 232.30K |
| 2026-07-21 | CAD 53.76 | -0.24% | CAD 54.03 | CAD 55.00 | CAD 53.27 | 228.00K |
| 2026-07-20 | CAD 53.89 | +1.14% | CAD 53.16 | CAD 54.53 | CAD 52.59 | 271.80K |
| 2026-07-17 | CAD 53.28 | +4.49% | CAD 50.95 | CAD 53.54 | CAD 50.95 | 223.60K |
| 2026-07-16 | CAD 50.99 | -1.30% | CAD 52.00 | CAD 52.20 | CAD 50.46 | 310.60K |
| 2026-07-15 | CAD 51.66 | +5.02% | CAD 49.75 | CAD 51.66 | CAD 48.77 | 143.10K |
| 2026-07-14 | CAD 49.19 | -0.10% | CAD 50.00 | CAD 51.48 | CAD 48.38 | 176.20K |
| 2026-07-13 | CAD 49.24 | +4.81% | CAD 47.85 | CAD 49.62 | CAD 47.25 | 246.30K |
| 2026-07-10 | CAD 46.98 | +0.88% | CAD 46.64 | CAD 46.98 | CAD 45.95 | 123.60K |
| 2026-07-09 | CAD 46.57 | -3.02% | CAD 48.21 | CAD 48.26 | CAD 46.41 | 145.40K |
| 2026-07-08 | CAD 48.02 | +4.39% | CAD 47.50 | CAD 48.02 | CAD 46.84 | 171.90K |
| 2026-07-07 | CAD 46.00 | +2.63% | CAD 45.00 | CAD 46.13 | CAD 44.86 | 173.00K |
| 2026-07-06 | CAD 44.82 | -4.11% | CAD 46.96 | CAD 46.98 | CAD 44.07 | 405.10K |
| 2026-07-03 | CAD 46.74 | +0.84% | CAD 46.46 | CAD 47.04 | CAD 46.30 | 36.90K |
| 2026-07-02 | CAD 46.35 | +0.22% | CAD 46.21 | CAD 46.64 | CAD 45.51 | 116.40K |
| 2026-06-30 | CAD 46.25 | -0.11% | CAD 46.42 | CAD 47.36 | CAD 45.94 | 93.90K |
| 2026-06-29 | CAD 46.30 | +0.22% | CAD 46.55 | CAD 47.88 | CAD 45.48 | 114.90K |
| 2026-06-26 | CAD 46.20 | -0.22% | CAD 46.30 | CAD 46.88 | CAD 45.55 | 110.50K |
| 2026-06-25 | CAD 46.30 | -1.43% | CAD 46.80 | CAD 47.00 | CAD 44.98 | 246.80K |
| 2026-06-24 | CAD 46.97 | -5.76% | CAD 49.29 | CAD 49.50 | CAD 46.44 | 204.80K |
| 2026-06-23 | CAD 49.84 | -2.10% | CAD 50.28 | CAD 50.55 | CAD 49.15 | 188.40K |
| 2026-06-22 | CAD 50.91 | -1.13% | CAD 51.60 | CAD 52.22 | CAD 50.02 | 104.90K |
| 2026-06-19 | CAD 51.49 | +2.02% | CAD 50.43 | CAD 52.26 | CAD 50.43 | 123.40K |
| 2026-06-18 | CAD 50.47 | -0.43% | CAD 50.11 | CAD 50.75 | CAD 48.79 | 204.10K |
| 2026-06-17 | CAD 50.69 | +1.56% | CAD 49.83 | CAD 51.40 | CAD 49.55 | 242.50K |
| 2026-06-16 | CAD 49.91 | -0.58% | CAD 49.55 | CAD 50.73 | CAD 49.44 | 160.00K |
| 2026-06-15 | CAD 50.20 | -0.30% | CAD 47.49 | CAD 50.36 | CAD 46.52 | 195.30K |
| 2026-06-12 | CAD 50.35 | -2.08% | CAD 50.64 | CAD 51.90 | CAD 49.58 | 87.40K |
| 2026-06-11 | CAD 51.42 | 0.00% | CAD 52.03 | CAD 52.83 | CAD 50.43 | 100.90K |
| 2026-06-10 | CAD 51.42 | +1.12% | CAD 51.11 | CAD 52.92 | CAD 51.00 | 99.80K |
| 2026-06-09 | CAD 50.85 | -3.98% | CAD 52.60 | CAD 52.60 | CAD 49.80 | 131.60K |
| 2026-06-08 | CAD 52.96 | +4.33% | CAD 51.60 | CAD 53.45 | CAD 51.60 | 127.80K |
| 2026-06-05 | CAD 50.76 | -3.70% | CAD 52.83 | CAD 52.83 | CAD 49.96 | 244.00K |
| 2026-06-04 | CAD 52.71 | +0.11% | CAD 52.11 | CAD 53.90 | CAD 51.01 | 299.90K |
| 2026-06-03 | CAD 52.65 | +3.46% | CAD 51.03 | CAD 54.12 | CAD 50.95 | 129.90K |
| 2026-06-02 | CAD 50.89 | -0.10% | CAD 50.79 | CAD 52.72 | CAD 50.79 | 144.60K |
| 2026-06-01 | CAD 50.94 | +0.85% | CAD 51.91 | CAD 52.74 | CAD 50.86 | 179.20K |
| 2026-05-29 | CAD 50.51 | +2.27% | CAD 49.15 | CAD 51.61 | CAD 49.00 | 901.70K |
| 2026-05-28 | CAD 49.39 | +0.69% | CAD 49.40 | CAD 50.50 | CAD 49.03 | 228.20K |
| 2026-05-27 | CAD 49.05 | -7.73% | CAD 52.00 | CAD 52.00 | CAD 48.97 | 347.00K |
| 2026-05-26 | CAD 53.16 | -2.46% | CAD 55.46 | CAD 55.50 | CAD 53.10 | 219.60K |