Tenaz Energy Corp TNZ
TSX · Kanada · Enerji Mineralleri
CAD 63,65+0,06 (+%0,09)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |