Skip to main content
Tenaz Energy Corp. (TSX:TNZ)
Canada flag Canada · Delayed Price · Currency is CAD
23.19
+0.20 (0.87%)
At close: Dec 5, 2025

Tenaz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0123.4923.0123.1923.190.87%71,161
Dec 4, 202523.7523.7522.9622.9922.99-2.05%60,302
Dec 3, 202523.3723.5823.2523.4723.470.51%40,465
Dec 2, 202523.6423.6423.1123.3523.35-1.64%43,730
Dec 1, 202523.7124.1823.6823.7423.74-0.38%43,732
Nov 28, 202523.9724.2523.8323.8323.83-0.50%48,670
Nov 27, 202523.9624.1823.1823.9523.95-0.54%28,277
Nov 26, 202523.6124.3423.6024.0824.082.25%65,498
Nov 25, 202524.3724.3723.5523.5523.55-2.81%103,319
Nov 24, 202525.3125.3124.1424.2324.23-3.35%128,821
Nov 21, 202524.8725.3524.4125.0725.071.79%140,001
Nov 20, 202525.1425.9624.0824.6324.63-2.46%113,252
Nov 19, 202525.4125.5024.8625.2525.25-0.36%45,407
Nov 18, 202525.1425.6025.0125.3425.34-46,144
Nov 17, 202526.1026.1825.2525.3425.34-3.43%60,671
Nov 14, 202525.9126.3025.3926.2426.241.78%63,046
Nov 13, 202526.9626.9625.7325.7825.78-2.64%48,349
Nov 12, 202526.3726.8026.2726.4826.48-1.05%55,814
Nov 11, 202526.3227.0826.3226.7626.761.36%94,861
Nov 10, 202527.0027.4926.2926.4026.40-1.05%106,889
Nov 7, 202525.9126.6825.4426.6826.683.37%113,766
Nov 6, 202526.8127.3025.7525.8125.81-3.12%124,063
Nov 5, 202526.6527.1126.5726.6426.640.64%84,016
Nov 4, 202526.9827.0526.4526.4726.47-3.71%87,074
Nov 3, 202527.3527.8526.5527.4927.492.73%95,116
Oct 31, 202526.6027.0026.1226.7626.761.75%116,896
Oct 30, 202526.6026.6025.7026.3026.300.31%78,136
Oct 29, 202526.5126.5125.8226.2226.22-0.15%68,937
Oct 28, 202526.6026.6826.1026.2626.26-0.98%86,328
Oct 27, 202526.9327.2026.5026.5226.52-1.04%90,624
Oct 24, 202527.2427.4026.5826.8026.80-1.87%93,149
Oct 23, 202525.6527.3325.5927.3127.318.59%280,298
Oct 22, 202524.6125.6024.5725.1525.152.36%178,019
Oct 21, 202524.8025.0424.3924.5724.57-3.08%84,853
Oct 20, 202525.7525.9025.1525.3525.35-0.78%109,471
Oct 17, 202526.0026.1025.2725.5525.55-2.14%387,662
Oct 16, 202526.0126.5425.8926.1126.110.04%94,104
Oct 15, 202525.7326.5225.5526.1026.102.63%93,359
Oct 14, 202525.5925.6424.9525.4325.43-0.04%114,654
Oct 10, 202526.1726.4925.1725.4425.44-2.68%164,164
Oct 9, 202526.6326.6625.7426.1426.14-2.35%130,132
Oct 8, 202527.1127.5726.6926.7726.77-1.07%111,092
Oct 7, 202527.1927.6125.7427.0627.061.23%226,558
Oct 6, 202522.2026.8722.2026.7326.7331.67%540,547
Oct 3, 202520.1320.6120.1320.3020.301.25%69,322
Oct 2, 202519.9820.2219.9720.0520.05-0.35%50,117
Oct 1, 202519.8020.2719.8020.1220.12-0.30%70,723
Sep 30, 202520.1920.5519.9920.1820.180.50%77,042
Sep 29, 202520.7020.7520.0420.0820.08-3.28%95,468
Sep 26, 202521.3921.3920.3220.7620.76-1.33%109,028
Sep 25, 202521.1821.4620.9521.0421.04-0.09%53,499
Sep 24, 202521.2521.6620.7721.0621.06-2.59%107,426
Sep 23, 202521.2522.1520.7121.6221.622.51%155,041
Sep 22, 202521.1521.2320.8921.0921.09-0.42%66,025
Sep 19, 202521.4721.4720.9221.1821.18-0.19%60,977
Sep 18, 202521.7621.7621.0521.2221.22-0.98%30,563
Sep 17, 202521.6821.6821.1721.4321.43-0.92%67,473
Sep 16, 202521.6222.0821.5621.6321.63-0.28%54,904
Sep 15, 202522.5922.5921.6821.6921.69-2.25%100,667
Sep 12, 202522.2322.8422.1222.1922.19-0.54%60,039
Sep 11, 202522.1022.4321.9922.3122.310.86%68,951
Sep 10, 202521.5322.3921.5122.1222.123.22%56,834
Sep 9, 202522.1722.2921.3021.4321.43-1.52%69,456
Sep 8, 202522.0122.2821.5921.7621.76-1.40%50,328
Sep 5, 202522.7922.7921.7022.0722.07-1.82%91,815
Sep 4, 202523.0423.0522.4522.4822.48-2.47%74,025
Sep 3, 202523.0023.3322.7623.0523.050.44%95,073
Sep 2, 202523.1223.2522.4922.9522.95-1.29%128,968
Aug 29, 202523.1023.5322.9723.2523.250.65%60,781
Aug 28, 202522.9923.3022.5123.1023.101.67%64,271
Aug 27, 202522.1522.8121.9522.7222.722.95%72,576
Aug 26, 202522.1522.1921.7522.0722.07-0.36%37,097
Aug 25, 202522.3122.3121.6022.1522.150.36%54,685
Aug 22, 202521.6322.1421.4522.0722.072.79%90,241
Aug 21, 202520.3621.5020.2121.4721.476.39%98,225
Aug 20, 202520.9021.1919.6020.1820.18-3.03%90,008
Aug 19, 202521.4421.6020.5320.8120.81-2.44%101,955
Aug 18, 202519.4221.4119.2321.3321.3310.69%201,647
Aug 15, 202519.1719.5319.1719.2719.27-0.16%35,122
Aug 14, 202519.6319.8218.8619.3019.301.21%66,901
Aug 13, 202519.1019.6018.8819.0719.070.37%55,338
Aug 12, 202518.7619.2818.7519.0019.001.23%59,860
Aug 11, 202518.6718.9618.5818.7718.770.37%53,459
Aug 8, 202518.8819.0118.5518.7018.70-0.21%87,298
Aug 7, 202518.9019.4418.6718.7418.74-0.79%73,813
Aug 6, 202519.1219.1918.7718.8918.890.32%112,317
Aug 5, 202518.7119.5718.5918.8318.830.75%99,006
Aug 1, 202518.2218.7517.7518.6918.691.52%97,984
Jul 31, 202518.4018.7318.2518.4118.41-1.13%52,938
Jul 30, 202518.6418.7218.3718.6218.62-1.01%41,200
Jul 29, 202519.1119.1818.7418.8118.81-1.00%38,092
Jul 28, 202519.1119.1618.7519.0019.00-1.61%53,905
Jul 25, 202518.1219.5218.0119.3119.316.69%103,795
Jul 24, 202518.1918.2817.8818.1018.10-0.77%49,658
Jul 23, 202518.5618.6218.1318.2418.24-1.41%46,400
Jul 22, 202518.6018.9318.5018.5018.50-0.59%37,938
Jul 21, 202519.0519.2918.5418.6118.61-2.26%61,241
Jul 18, 202519.0319.5019.0319.0419.04-1.75%49,736
Jul 17, 202519.7919.7919.2619.3819.38-0.31%44,420
Jul 16, 202519.2519.5019.2219.4419.440.57%64,013