Tenaz Energy Corp. - TNZ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.75	22.99	22.99	23.75	22.96	59,548
December 03, 2025	23.37	23.47	23.47	23.58	23.25	40,500
December 02, 2025	23.64	23.35	23.35	23.64	23.11	43,730
December 01, 2025	23.71	23.74	23.74	24.18	23.68	43,732
November 28, 2025	23.97	23.83	23.83	24.25	23.83	48,700
November 27, 2025	23.96	23.95	23.95	24.18	23.18	28,277
November 26, 2025	23.61	24.08	24.08	24.34	23.6	65,400
November 25, 2025	24.37	23.55	23.55	24.37	23.55	103,319
November 24, 2025	25.31	24.23	24.23	25.31	24.14	128,821
November 21, 2025	24.87	25.07	25.07	25.35	24.41	140,001
November 20, 2025	25.14	24.63	24.63	25.96	24.08	113,300
November 19, 2025	25.41	25.25	25.25	25.5	24.86	45,205
November 18, 2025	25.14	25.34	25.34	25.6	25.01	46,144
November 17, 2025	26.1	25.34	25.34	26.18	25.25	60,700
November 14, 2025	25.91	26.24	26.24	26.3	25.39	63,000
November 13, 2025	26.96	25.78	25.78	26.96	25.73	48,349
November 12, 2025	26.37	26.48	26.48	26.8	26.27	55,814
November 11, 2025	26.32	26.76	26.76	27.08	26.32	94,900
November 10, 2025	27	26.4	26.4	27.49	26.29	106,900
November 07, 2025	25.91	26.68	26.68	26.68	25.44	113,800
November 06, 2025	26.81	25.81	25.81	27.3	25.75	124,041
November 05, 2025	26.65	26.64	26.64	27.11	26.57	84,016
November 04, 2025	26.98	26.47	26.47	27.05	26.45	87,100
November 03, 2025	27.35	27.49	27.49	27.85	26.55	95,116
October 31, 2025	26.6	26.76	26.76	27	26.12	116,900
October 30, 2025	26.6	26.3	26.3	26.6	25.7	78,136
October 29, 2025	26.51	26.22	26.22	26.51	25.82	68,937
October 28, 2025	26.6	26.26	26.26	26.68	26.1	86,328
October 27, 2025	26.93	26.52	26.52	27.2	26.5	90,624
October 24, 2025	27.24	26.8	26.8	27.4	26.58	93,149
October 23, 2025	25.65	27.31	27.31	27.33	25.59	280,300
October 22, 2025	24.61	25.15	25.15	25.6	24.57	177,847
October 21, 2025	24.8	24.57	24.57	25.04	24.39	84,900
October 20, 2025	25.75	25.35	25.35	25.9	25.15	109,500
October 17, 2025	26	25.55	25.55	26.1	25.27	387,700
October 16, 2025	26.01	26.11	26.11	26.54	25.89	94,104
October 15, 2025	25.73	26.1	26.1	26.52	25.55	93,400
October 14, 2025	25.59	25.43	25.43	25.64	24.95	114,700
October 10, 2025	26.17	25.44	25.44	26.49	25.17	164,200
October 09, 2025	26.63	26.14	26.14	26.66	25.74	130,132
October 08, 2025	27.11	26.77	26.77	27.57	26.69	111,100
October 07, 2025	27.19	27.06	27.06	27.61	25.74	226,600
October 06, 2025	22.2	26.73	26.73	26.87	22.2	540,547
October 03, 2025	20.13	20.3	20.3	20.61	20.13	69,322
October 02, 2025	19.98	20.05	20.05	20.22	19.97	50,117
October 01, 2025	19.8	20.12	20.12	20.27	19.8	70,723
September 30, 2025	20.19	20.18	20.18	20.55	19.99	77,042
September 29, 2025	20.7	20.08	20.08	20.75	20.04	95,500
September 26, 2025	21.39	20.76	20.76	21.39	20.32	109,028
September 25, 2025	21.18	21.04	21.04	21.46	20.95	53,500
September 24, 2025	21.25	21.06	21.06	21.66	20.77	107,426
September 23, 2025	21.25	21.62	21.62	22.15	20.71	155,041
September 22, 2025	21.15	21.09	21.09	21.23	20.89	66,025
September 19, 2025	21.47	21.18	21.18	21.47	20.92	61,000
September 18, 2025	21.76	21.22	21.22	21.76	21.05	30,600
September 17, 2025	21.68	21.43	21.43	21.68	21.17	67,500
September 16, 2025	21.62	21.63	21.63	22.08	21.56	54,904
September 15, 2025	22.59	21.69	21.69	22.59	21.68	100,700
September 12, 2025	22.23	22.19	22.19	22.84	22.12	60,039
September 11, 2025	22.1	22.31	22.31	22.43	21.99	69,000

Tenaz Energy Corp. (TNZ.TO) TSX