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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.53	22.12	22.12	22.39	21.51	56,834
September 09, 2025	22.17	21.43	21.43	22.29	21.3	69,500
September 08, 2025	22.01	21.76	21.76	22.28	21.59	50,328
September 05, 2025	22.79	22.07	22.07	22.79	21.7	91,815
September 04, 2025	23.04	22.48	22.48	23.05	22.45	74,025
September 03, 2025	23	23.05	23.05	23.33	22.76	95,100
September 02, 2025	23.12	22.95	22.95	23.25	22.49	129,000
August 29, 2025	23.1	23.25	23.25	23.53	22.97	60,800
August 28, 2025	22.99	23.1	23.1	23.3	22.51	64,300
August 27, 2025	22.15	22.72	22.72	22.81	21.95	72,600
August 26, 2025	22.15	22.07	22.07	22.19	21.75	37,100
August 25, 2025	22.31	22.15	22.15	22.31	21.6	54,700
August 22, 2025	21.63	22.07	22.07	22.14	21.45	90,241
August 21, 2025	20.36	21.47	21.47	21.5	20.21	98,225
August 20, 2025	20.9	20.18	20.18	21.19	19.6	90,008
August 19, 2025	21.44	20.81	20.81	21.6	20.53	102,000
August 18, 2025	19.42	21.33	21.33	21.41	19.23	201,647
August 15, 2025	19.17	19.27	19.27	19.53	19.17	35,122
August 14, 2025	19.63	19.3	19.3	19.82	18.86	66,901
August 13, 2025	19.1	19.07	19.07	19.6	18.88	55,338
August 12, 2025	18.76	19	19	19.28	18.75	59,900
August 11, 2025	18.67	18.77	18.77	18.96	18.58	53,500
August 08, 2025	18.88	18.7	18.7	19.01	18.55	87,300
August 07, 2025	18.9	18.74	18.74	19.44	18.67	73,813
August 06, 2025	19.12	18.89	18.89	19.19	18.77	92,223
August 05, 2025	18.71	18.83	18.83	19.57	18.59	99,006
August 01, 2025	18.22	18.69	18.69	18.75	17.75	98,000
July 31, 2025	18.4	18.41	18.41	18.73	18.25	52,938
July 30, 2025	18.64	18.62	18.62	18.72	18.37	41,200
July 29, 2025	19.11	18.81	18.81	19.18	18.74	38,100
July 28, 2025	19.11	19	19	19.16	18.75	53,905
July 25, 2025	18.12	19.31	19.31	19.52	18.01	103,800
July 24, 2025	18.19	18.1	18.1	18.28	17.88	49,700
July 23, 2025	18.56	18.24	18.24	18.62	18.13	46,400
July 22, 2025	18.6	18.5	18.5	18.93	18.5	37,938
July 21, 2025	19.05	18.61	18.61	19.29	18.54	61,241
July 18, 2025	19.03	19.04	19.04	19.5	19.03	49,736
July 17, 2025	19.79	19.38	19.38	19.79	19.26	44,420
July 16, 2025	19.25	19.44	19.44	19.5	19.22	64,013
July 15, 2025	19.77	19.33	19.33	19.77	19.33	44,239
July 14, 2025	19.99	19.89	19.89	19.99	19.66	24,036
July 11, 2025	19.95	19.87	19.87	20.05	19.77	37,700
July 10, 2025	19.85	19.95	19.95	20.15	19.6	37,214
July 09, 2025	19.89	19.81	19.81	19.99	19.68	42,044
July 08, 2025	20.03	19.88	19.88	20.29	19.87	74,800
July 07, 2025	20.4	20.1	20.1	20.4	20	52,400
July 04, 2025	20.47	20.33	20.33	20.71	20.3	40,401
July 03, 2025	20.03	20.49	20.49	20.49	19.67	73,322

Tenaz Energy Corp. (TNZ.TO) TSX