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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.98	45.43	45.43	47.19	45.16	176,701
February 19, 2026	45.53	46.46	46.46	47.38	45.53	342,447
February 18, 2026	42.83	45.48	45.48	45.6	42.83	253,200
February 17, 2026	41.87	42.58	42.58	42.91	40.57	169,200
February 13, 2026	40.67	41.46	41.46	42.5	40.6	106,809
February 12, 2026	42.15	40.41	40.41	42.5	39.41	112,500
February 11, 2026	41.78	42.25	42.25	42.94	41.78	134,100
February 10, 2026	42	41.23	41.23	42.49	40.9	85,438
February 09, 2026	41.01	41.84	41.84	42.81	40.95	132,734
February 06, 2026	39.92	40.96	40.96	41.29	39.08	133,800
February 05, 2026	41.78	39.91	39.91	41.93	39.73	156,822
February 04, 2026	41.12	41.73	41.73	42.09	40.36	203,332
February 03, 2026	37	40.84	40.84	41.13	37	321,600
February 02, 2026	36.98	36.8	36.8	36.98	35.02	252,519
January 30, 2026	37.96	37.63	37.63	38.4	36.88	311,900
January 29, 2026	38.49	38.33	38.33	39.08	37.32	170,800
January 28, 2026	37.14	37.55	37.55	37.55	36.43	255,458
January 27, 2026	35.46	36.94	36.94	37.35	35.45	221,100
January 26, 2026	35.25	35.34	35.34	35.89	34.52	118,800
January 23, 2026	34.52	35	35	35.97	34.45	153,246
January 22, 2026	34.43	34.34	34.34	34.84	33.02	188,135
January 21, 2026	35.78	34.45	34.45	36.55	33.54	310,500
January 20, 2026	34.98	35.22	35.22	35.68	34.27	235,895
January 19, 2026	33.64	34.76	34.76	34.88	33.58	176,932
January 16, 2026	34.48	33.84	33.84	34.81	33.63	319,000
January 15, 2026	31.81	33.84	33.84	34.24	31.1	296,900
January 14, 2026	30.96	31.72	31.72	32.19	30.67	181,732
January 13, 2026	29.75	30.9	30.9	31.8	29.75	232,719
January 12, 2026	28.39	29.5	29.5	29.58	28.08	201,800
January 09, 2026	24.87	28.03	28.03	28.31	24.75	296,717
January 08, 2026	23.66	24.21	24.21	24.3	23.4	120,955
January 07, 2026	24.75	23.59	23.59	25.39	23.59	133,300
January 06, 2026	25.54	24.55	24.55	25.54	24.1	160,546
January 05, 2026	26.45	25.3	25.3	26.45	25.22	129,300
January 02, 2026	26.69	26.24	26.24	26.71	25.59	104,700
December 31, 2025	26.17	26.5	26.5	27.04	26.15	96,740
December 30, 2025	25.55	26.1	26.1	26.24	25.01	114,331
December 29, 2025	24.6	25.2	25.2	25.27	24.4	132,600
December 23, 2025	24.49	24.64	24.64	24.67	23.82	104,000
December 22, 2025	23.66	24.06	24.06	24.44	23.6	129,600
December 19, 2025	23.35	23.57	23.57	23.87	23.32	97,336
December 18, 2025	23.73	23.15	23.15	24.01	22.96	183,048
December 17, 2025	23.95	23.6	23.6	24.48	23.26	118,500
December 16, 2025	24.07	23.76	23.76	24.23	23.31	86,600
December 15, 2025	23.62	24.22	24.22	24.46	23.59	77,400
December 12, 2025	23.57	23.82	23.82	24.01	23.46	85,493
December 11, 2025	23.91	23.67	23.67	23.91	23.01	88,237
December 10, 2025	23.51	23.38	23.38	23.67	23.22	67,307
December 09, 2025	23.57	23.78	23.78	24.22	23.4	80,955
December 08, 2025	23.21	23.25	23.25	23.49	22.6	92,121
December 05, 2025	23.01	23.19	23.19	23.49	23.01	71,200
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

Tenaz Energy Corp. (TNZ.TO) TSX