Toronto - Free Realtime Quote CAD

Tenaz Energy Corp. (TNZ.TO)

16.56
+0.35
+(2.16%)
As of 2:53:34 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 202516.2616.6116.0716.5616.5626,127
May 22, 202515.9116.4015.8516.2116.2136,100
May 21, 202516.0616.3816.0316.1516.1582,900
May 20, 202515.7416.1015.2516.0516.0568,700
May 16, 202514.7515.7514.7515.7215.7276,600
May 15, 202514.8914.9014.6914.8214.8232,200
May 14, 202514.8815.0214.6214.9014.9045,900
May 13, 202514.4815.3014.4814.8814.8860,600
May 12, 202514.6714.7114.0714.6714.6756,100
May 9, 202514.4614.6314.0114.4714.4776,300
May 8, 202514.1214.6614.0914.2114.2149,400
May 7, 202514.5214.7214.3214.3314.3328,700
May 6, 202514.5314.8514.5314.7514.7527,300
May 5, 202515.0915.2014.5014.5514.5533,400
May 2, 202514.7015.6313.8615.0715.07134,300
May 1, 202516.2517.0114.5214.5514.55193,900
Apr 30, 202515.5415.8715.1215.7115.7165,100
Apr 29, 202515.8915.8915.3815.5615.5642,500
Apr 28, 202516.2216.4415.6415.9015.9053,500
Apr 25, 202515.9916.4415.9016.1516.1557,900
Apr 24, 202516.0016.5215.8215.9815.9877,400
Apr 23, 202514.6016.0114.6015.9915.99145,700
Apr 22, 202512.7414.3312.7414.2314.23158,600
Apr 21, 202512.8512.8512.2612.5012.5046,100
Apr 17, 202512.8412.9712.7012.9012.9064,700
Apr 16, 202512.7513.1012.5712.6212.6251,500
Apr 15, 202512.1013.1312.1012.8212.8269,700
Apr 14, 202512.0512.0511.7611.9011.9035,500
Apr 11, 202511.6911.9811.3911.8311.8340,700
Apr 10, 202512.4412.4411.3011.6011.60105,900
Apr 9, 202510.9612.6910.5912.4512.45150,000
Apr 8, 202511.8112.1510.9211.1311.13115,600
Apr 7, 202511.3811.7710.9011.5311.53141,900
Apr 4, 202512.0012.0011.3511.7111.71209,200
Apr 3, 202512.6113.2312.4512.5512.55168,600
Apr 2, 202513.0013.2812.9913.0713.0755,200
Apr 1, 202512.9813.2112.8013.1013.1061,400
Mar 31, 202512.8113.0012.5412.9112.9152,100
Mar 28, 202513.1313.1412.8412.9412.9439,200
Mar 27, 202512.9813.2012.6413.1113.1182,900
Mar 26, 202513.3513.5912.9512.9612.9636,600
Mar 25, 202513.2413.5013.2413.3113.3127,000
Mar 24, 202513.2913.4013.1413.3613.3623,500
Mar 21, 202512.9613.2512.8813.1713.1762,000
Mar 20, 202513.0413.3613.0413.2013.2021,200
Mar 19, 202512.9613.3712.9513.2913.2961,700
Mar 18, 202513.0713.1012.8212.9512.9564,700
Mar 17, 202513.2213.3913.0513.0613.0638,900
Mar 14, 202512.5013.2512.4613.0813.0865,200
Mar 13, 202512.9912.9912.2712.4312.4354,200
Mar 12, 202512.3012.7112.2612.6412.6446,900
Mar 11, 202512.0112.4311.9112.2212.2275,100
Mar 10, 202512.3012.3011.7812.0712.0764,000
Mar 7, 202512.3012.7312.3012.3012.3057,200
Mar 6, 202512.5912.5912.0812.2212.2261,500
Mar 5, 202512.8012.8112.4812.7512.7549,000
Mar 4, 202512.4913.0012.1312.7912.79126,100
Mar 3, 202513.0113.4312.7312.7512.7585,200
Feb 28, 202513.1913.1912.7512.9612.9699,800
Feb 27, 202513.6413.7513.2313.2813.2860,100
Feb 26, 202513.8513.8813.5613.6513.6529,900
Feb 25, 202514.0014.1413.5913.6713.6792,100
Feb 24, 202514.9214.9214.1214.1614.1678,500
Feb 21, 202515.8715.8714.7814.9214.92102,400
Feb 20, 202515.8815.8815.4115.6315.6357,400
Feb 19, 202515.8416.1215.7215.9015.9040,700
Feb 18, 202515.8315.8515.1615.7315.7364,000
Feb 14, 202516.1416.4915.6015.8315.8345,000
Feb 13, 202516.4416.4515.8816.0816.0859,400
Feb 12, 202516.9117.1215.7416.4316.4386,200
Feb 11, 202515.5916.9015.2516.8016.80137,200
Feb 10, 202515.4916.1015.3315.4615.4697,500
Feb 7, 202513.9415.3713.9315.2515.25204,200
Feb 6, 202513.5413.7513.4713.7513.7543,000
Feb 5, 202513.5413.6813.2913.6813.6827,600
Feb 4, 202513.4013.6813.2213.5213.5228,400
Feb 3, 202513.1613.7913.1613.4213.4248,500
Jan 31, 202513.9114.0013.6313.8913.8948,500
Jan 30, 202514.0014.4413.7113.8613.8643,800
Jan 29, 202513.3014.1513.3014.1514.1560,600
Jan 28, 202512.9513.4412.7613.4213.4275,200
Jan 27, 202513.2113.2112.8512.8612.8680,800
Jan 24, 202513.3213.8513.2313.3013.3025,300
Jan 23, 202513.3013.6613.2713.3613.3627,100
Jan 22, 202513.3213.3913.1813.2713.2733,800
Jan 21, 202513.6913.6913.3013.3413.3423,100
Jan 20, 202513.2213.6913.2213.6713.6734,600
Jan 17, 202513.3213.6413.2713.3213.3267,400
Jan 16, 202513.8613.8613.3613.4013.4047,200
Jan 15, 202513.5013.6213.3713.5313.5341,600
Jan 14, 202513.2714.0713.2713.4913.4993,200
Jan 13, 202513.9513.9613.3813.5313.5348,200
Jan 10, 202514.0014.1513.7413.8613.8661,300
Jan 9, 202513.9814.0013.6913.8013.8010,000
Jan 8, 202513.8814.4113.7113.9213.9250,600
Jan 7, 202514.0514.2513.7313.9413.9438,700
Jan 6, 202514.3114.3913.9714.1014.1052,300
Jan 3, 202514.3014.3013.7113.8713.8746,800
Jan 2, 202514.4414.4414.0014.1414.1448,600
Dec 31, 202413.3014.0313.2714.0314.0363,800
Dec 30, 202413.4113.4512.9513.3313.3341,800
Dec 27, 202413.2513.7112.9213.4013.4047,200
Dec 24, 202413.5413.5412.9313.1913.1933,800
Dec 23, 202413.3213.4613.1413.3113.3167,400
Dec 20, 202413.2613.3313.1013.2813.2877,900
Dec 19, 202413.6513.7613.1413.2413.2474,300
Dec 18, 202414.2614.5113.6713.7313.7380,400
Dec 17, 202414.2914.3013.8214.1014.1034,300
Dec 16, 202413.9914.3613.9914.2814.2844,500
Dec 13, 202414.1614.2813.6514.2314.2333,900
Dec 12, 202413.7214.1713.7014.0514.0537,800
Dec 11, 202413.7913.8313.4513.8113.8148,300
Dec 10, 202413.7014.1913.6713.7613.7662,500
Dec 9, 202413.4713.7913.4313.6613.6652,500
Dec 6, 202413.5013.6613.2313.5613.5642,100
Dec 5, 202413.5014.1813.5013.6513.6535,800
Dec 4, 202414.0014.0113.0213.3713.37107,200
Dec 3, 202414.1814.2513.9013.9513.9563,400
Dec 2, 202414.5014.5013.3114.1014.1098,100
Nov 29, 202414.0314.4214.0314.4214.4225,200
Nov 28, 202414.5014.5013.9314.3914.3942,700
Nov 27, 202414.3414.4514.1514.4014.4030,500
Nov 26, 202414.1214.4313.8114.2914.2956,300
Nov 25, 202415.1515.1614.1514.2514.2567,600
Nov 22, 202415.0015.1514.8215.1515.1532,400
Nov 21, 202415.0615.2214.7014.9614.9682,600
Nov 20, 202414.3015.2814.1815.2015.2099,600
Nov 19, 202414.6714.9814.3114.4114.4169,100
Nov 18, 202414.2515.0614.2514.6014.6082,400
Nov 15, 202415.4315.4313.8613.9713.97147,100
Nov 14, 202413.0015.0212.9915.0115.01291,600
Nov 13, 202412.8112.8112.1812.6812.6866,300
Nov 12, 202412.7012.9612.4412.7612.7682,500
Nov 11, 202413.4113.6912.3312.5012.50196,600
Nov 8, 202411.7013.2411.6113.0613.06272,900
Nov 7, 202411.6111.6111.1811.3511.3546,300
Nov 6, 202410.7711.5010.7711.3711.37109,600
Nov 5, 202410.9511.1110.7010.8710.8763,900
Nov 4, 202410.3810.9810.2110.7410.74108,000
Nov 1, 20249.7010.529.7010.3410.34172,800
Oct 31, 20249.499.819.499.729.7245,900
Oct 30, 20249.439.699.349.629.6253,000
Oct 29, 20249.019.268.929.229.2235,800
Oct 28, 20249.269.268.979.089.0830,700
Oct 25, 20249.229.349.179.239.2341,700
Oct 24, 20249.159.248.999.249.2429,200
Oct 23, 20249.359.358.939.129.1268,200
Oct 22, 20249.309.449.109.329.3229,900
Oct 21, 20249.199.419.189.279.2764,900
Oct 18, 20249.009.208.989.189.1836,100
Oct 17, 20248.909.188.859.069.0664,900
Oct 16, 20248.608.978.538.828.8280,200
Oct 15, 20248.558.558.308.478.4768,900
Oct 11, 20248.098.658.018.628.62212,000
Oct 10, 20248.018.108.018.078.07111,100
Oct 9, 20248.058.088.008.058.0524,300
Oct 8, 20247.998.047.868.048.0430,200
Oct 7, 20248.108.107.988.048.0439,900
Oct 4, 20248.088.107.988.108.1090,800
Oct 3, 20248.078.108.018.048.0461,100
Oct 2, 20247.988.107.968.048.0436,900
Oct 1, 20247.988.057.888.008.0029,000
Sep 30, 20247.957.987.857.987.9838,600
Sep 27, 20247.948.107.907.957.9543,000
Sep 26, 20248.008.007.807.947.9445,100
Sep 25, 20248.028.107.998.038.0343,700
Sep 24, 20248.108.107.988.108.1057,000
Sep 23, 20248.028.107.988.108.1027,000
Sep 20, 20248.108.107.908.108.1091,000
Sep 19, 20248.128.258.078.108.1086,600
Sep 18, 20248.268.268.028.208.2027,500
Sep 17, 20248.308.358.198.248.2417,900
Sep 16, 20248.328.328.138.308.3029,500
Sep 13, 20248.168.368.168.358.3540,600
Sep 12, 20248.468.478.028.258.2599,400
Sep 11, 20247.858.087.858.088.0819,300
Sep 10, 20247.937.967.577.887.88156,800
Sep 9, 20247.778.007.767.957.9535,300
Sep 6, 20248.038.057.707.797.7946,600
Sep 5, 20248.008.087.988.038.0315,200
Sep 4, 20248.138.137.988.048.0420,200
Sep 3, 20248.328.337.968.158.1541,600
Aug 30, 20248.258.648.148.318.3124,200
Aug 29, 20248.208.338.138.308.3046,900
Aug 28, 20248.438.538.218.248.2443,700
Aug 27, 20248.568.628.448.558.5524,600
Aug 26, 20248.738.808.398.608.6059,600
Aug 23, 20248.218.608.178.598.5972,200
Aug 22, 20248.118.198.008.178.1732,400
Aug 21, 20248.138.348.098.108.1044,400
Aug 20, 20248.028.307.998.208.2067,600
Aug 19, 20248.038.317.807.977.9782,000
Aug 16, 20248.188.447.937.957.9529,500
Aug 15, 20247.938.357.928.198.1950,800
Aug 14, 20247.868.447.868.028.02145,800
Aug 13, 20247.908.007.747.987.9829,600
Aug 12, 20247.168.007.167.897.89116,500
Aug 9, 20247.027.176.917.167.16118,000
Aug 8, 20247.007.196.937.007.0036,900
Aug 7, 20247.107.166.766.896.8971,400
Aug 6, 20246.937.146.727.037.03116,800
Aug 2, 20247.457.456.897.067.0685,700
Aug 1, 20247.227.466.957.447.4495,000
Jul 31, 20246.747.406.747.167.16159,600
Jul 30, 20246.756.796.576.756.7562,300
Jul 29, 20246.676.796.426.686.68106,400
Jul 26, 20246.696.716.386.626.6297,600
Jul 25, 20246.906.906.626.686.68141,500
Jul 24, 20246.747.006.607.007.00237,900
Jul 23, 20247.567.566.416.606.60651,500
Jul 22, 20246.387.246.377.177.17520,800
Jul 19, 20246.306.885.786.056.05556,900
Jul 18, 20244.605.974.605.745.741,113,700
Jul 17, 20243.663.693.633.673.6713,100
Jul 16, 20243.693.693.633.673.6719,800
Jul 15, 20243.733.733.633.693.6914,800
Jul 12, 20243.703.753.643.723.7212,400
Jul 11, 20243.703.703.623.663.6620,500
Jul 10, 20243.653.763.643.733.7329,900
Jul 9, 20243.783.783.623.653.6521,200
Jul 8, 20243.763.793.753.783.7813,500
Jul 5, 20243.693.763.693.763.7633,800
Jul 4, 20243.723.753.703.703.7011,100
Jul 3, 20243.703.753.673.703.7016,000
Jul 2, 20243.683.753.643.723.7232,500
Jun 28, 20243.643.733.603.643.6421,400
Jun 27, 20243.653.683.573.633.636,900
Jun 26, 20243.563.653.553.653.6529,100
Jun 25, 20243.503.643.503.563.5647,900
Jun 24, 20243.503.553.493.523.5219,300
Jun 21, 20243.493.493.413.493.4935,300
Jun 20, 20243.503.573.423.493.4918,400
Jun 19, 20243.493.513.463.483.4810,800
Jun 18, 20243.503.573.483.543.5415,900
Jun 17, 20243.533.543.413.493.4938,700
Jun 14, 20243.533.533.413.523.5212,900
Jun 13, 20243.523.613.463.553.5525,800
Jun 12, 20243.593.623.533.543.5464,200
Jun 11, 20243.643.643.503.533.5333,100
Jun 10, 20243.613.683.593.593.5920,700
Jun 7, 20243.763.763.583.613.6141,100
Jun 6, 20243.593.793.593.753.7573,700
Jun 5, 20243.553.613.543.613.6119,200
Jun 4, 20243.623.623.533.593.5929,200
Jun 3, 20243.703.733.553.623.6268,200
May 31, 20243.693.753.673.713.7127,400
May 30, 20243.763.803.683.683.6823,700
May 29, 20243.823.823.743.763.7611,800
May 28, 20243.773.883.773.823.8234,500
May 27, 20243.773.783.743.783.7829,700
May 24, 20243.763.833.723.723.7217,900
May 23, 20243.773.793.733.733.7322,700

Related Tickers

PNOR.OL PetroNor E&P ASA
10.32
+1.98%
 
SEA.L Seascape Energy Asia plc
31.00
-7.46%
 
CDR.TO Condor Energies Inc.
1.6000
-1.84%
 
GSP.MI Gas Plus S.p.A.
3.4900
+0.58%
 
VLE.TO Valeura Energy Inc.
7.48
+4.77%
 
SDE.TO Spartan Delta Corp.
2.9950
+1.87%
 
TAO.V TAG Oil Ltd.
0.1150
0.00%
 
HZN.AX Horizon Oil Limited
0.1850
+2.78%
 
SCR.TO Strathcona Resources Ltd.
28.78
+1.05%
 
KIST.L Kistos Holdings Plc
141.50
+1.07%