Skip to main content
Tenaz Energy Corp. (TSX:TNZ)
Canada flag Canada · Delayed Price · Currency is CAD
52.80
+3.22 (6.49%)
At close: Mar 9, 2026

Tenaz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202650.4553.4749.9052.8052.806.49%521,302
Mar 6, 202649.7350.4448.3049.5849.581.10%221,826
Mar 5, 202649.7551.8248.4549.0449.04-1.19%266,245
Mar 4, 202647.9049.9246.8149.6349.633.81%172,507
Mar 3, 202649.2850.4746.2547.8147.81-0.21%236,472
Mar 2, 202649.6149.6947.2047.9147.912.11%254,444
Feb 27, 202646.9347.2046.2246.9246.921.43%98,237
Feb 26, 202645.0847.0344.5246.2646.262.16%129,738
Feb 25, 202645.3245.5244.3845.2845.280.29%162,383
Feb 24, 202645.0845.4143.7045.1545.150.44%122,697
Feb 23, 202645.7746.3244.8444.9544.95-1.06%141,726
Feb 20, 202646.9847.1945.1645.4345.43-2.22%176,701
Feb 19, 202645.5347.3845.5346.4646.462.15%342,447
Feb 18, 202642.8345.6042.8345.4845.486.81%253,247
Feb 17, 202641.8742.9140.5742.5842.582.70%169,180
Feb 13, 202640.6742.5040.6041.4641.462.60%106,859
Feb 12, 202642.1542.5039.4140.4140.41-4.36%112,480
Feb 11, 202641.7842.9441.7842.2542.252.47%134,070
Feb 10, 202642.0042.4940.9041.2341.23-1.46%85,438
Feb 9, 202641.0142.8140.9541.8441.842.15%132,677
Feb 6, 202639.9241.2939.0840.9640.962.63%133,797
Feb 5, 202641.7841.9339.7339.9139.91-4.36%156,822
Feb 4, 202641.1242.0940.3641.7341.732.18%203,332
Feb 3, 202637.0041.1337.0040.8440.8410.98%321,567
Feb 2, 202636.9836.9835.0236.8036.80-2.21%252,519
Jan 30, 202637.9638.4036.8837.6337.63-1.83%311,851
Jan 29, 202638.4939.0837.3238.3338.332.08%170,787
Jan 28, 202637.1437.5536.4337.5537.551.65%255,428
Jan 27, 202635.4637.3535.4536.9436.944.53%221,082
Jan 26, 202635.2535.8934.5235.3435.340.97%118,800
Jan 23, 202634.5235.9734.4535.0035.001.92%153,246
Jan 22, 202634.4334.8433.0234.3434.34-0.32%188,135
Jan 21, 202635.7836.5533.5434.4534.45-2.19%310,479
Jan 20, 202634.9835.6834.2735.2235.221.32%235,973
Jan 19, 202633.6434.8833.5834.7634.762.72%176,932
Jan 16, 202634.4834.8133.6333.8433.84-318,952
Jan 15, 202631.8134.2431.1033.8433.846.68%296,867
Jan 14, 202630.9632.1930.6731.7231.722.65%181,682
Jan 13, 202629.7531.8029.7530.9030.904.75%232,943
Jan 12, 202628.3929.5828.0829.5029.505.24%201,757
Jan 9, 202624.8728.3124.7528.0328.0315.78%296,717
Jan 8, 202623.6624.3023.4024.2124.212.63%120,955
Jan 7, 202624.7525.3923.5923.5923.59-3.91%133,252
Jan 6, 202625.5425.5424.1024.5524.55-2.96%160,546
Jan 5, 202626.4526.4525.2225.3025.30-3.58%129,275
Jan 2, 202626.6926.7125.5926.2426.24-0.98%104,681
Dec 31, 202526.1727.0426.1526.5026.501.53%96,740
Dec 30, 202525.5526.2425.0126.1026.103.57%114,331
Dec 29, 202524.6025.2724.4025.2025.202.56%132,576
Dec 24, 202524.6124.6624.2724.5724.57-0.28%37,115
Dec 23, 202524.4924.6723.8224.6424.642.41%103,964
Dec 22, 202523.6624.4423.6024.0624.062.08%129,566
Dec 19, 202523.3523.8723.3223.5723.571.81%100,657
Dec 18, 202523.7324.0122.9623.1523.15-1.91%183,048
Dec 17, 202523.9524.4823.2623.6023.60-0.67%118,483
Dec 16, 202524.0724.2323.3123.7623.76-1.90%86,579
Dec 15, 202523.6224.4623.5924.2224.221.68%77,350
Dec 12, 202523.5724.0123.4623.8223.820.63%85,490
Dec 11, 202523.9123.9123.0123.6723.671.24%88,237
Dec 10, 202523.5123.6723.2223.3823.38-1.68%67,307
Dec 9, 202523.5724.2223.4023.7823.782.28%81,198
Dec 8, 202523.2123.4922.6023.2523.250.26%92,121
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%65,398
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