Want to see TSE:TNZ full AI Analyst Report?
Tenaz Energy Corp (TNZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 74.54 | 76.70 | 74.09 | 76.15 | 76.15 | +0.61% | 158,005 | 0.99 |
| Oct 29, 2026 | 75.90 | 76.61 | 74.75 | 75.69 | 75.69 | -0.26% | 84,217 | 0.53 |
| Oct 28, 2026 | 73.96 | 76.36 | 73.96 | 75.89 | 75.89 | +2.65% | 187,352 | 1.20 |
| Oct 27, 2026 | 73.61 | 74.76 | 72.89 | 73.93 | 73.93 | +0.59% | 158,034 | 1.02 |
| Oct 26, 2026 | 74.65 | 75.20 | 73.36 | 73.50 | 73.50 | -1.72% | 77,511 | 0.50 |
| Oct 23, 2026 | 72.00 | 76.00 | 72.00 | 74.79 | 74.79 | +4.46% | 311,148 | 2.03 |
| Oct 22, 2026 | 71.76 | 71.86 | 69.40 | 71.60 | 71.60 | +0.76% | 98,122 | 0.64 |
| Oct 21, 2026 | 70.32 | 71.50 | 69.78 | 71.06 | 71.06 | +1.50% | 46,111 | 0.30 |
| Oct 20, 2026 | 71.50 | 71.50 | 69.07 | 70.01 | 70.01 | -1.84% | 63,783 | 0.40 |
| Oct 19, 2026 | 70.79 | 71.50 | 69.89 | 71.32 | 71.32 | +0.66% | 42,368 | 0.26 |
| Oct 16, 2026 | 69.51 | 71.46 | 69.48 | 70.85 | 70.85 | +2.33% | 81,243 | 0.50 |
| Oct 15, 2026 | 71.89 | 71.89 | 69.00 | 69.24 | 69.24 | -3.78% | 100,353 | 0.60 |
| Oct 14, 2026 | 74.22 | 74.22 | 71.27 | 71.96 | 71.96 | -2.76% | 120,304 | 0.72 |
| Oct 13, 2026 | 69.77 | 74.31 | 69.77 | 74.00 | 74.00 | +8.38% | 214,157 | 1.26 |
| Oct 12, 2026 | 69.44 | 70.02 | 68.01 | 68.28 | 68.28 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 69.44 | 70.02 | 68.01 | 68.28 | 68.28 | -0.97% | 97,293 | 0.56 |
| Oct 08, 2026 | 68.23 | 69.96 | 68.23 | 68.95 | 68.95 | +2.97% | 75,969 | 0.43 |
| Oct 07, 2026 | 67.10 | 67.79 | 66.55 | 66.96 | 66.96 | -1.24% | 64,676 | 0.37 |
| Oct 06, 2026 | 65.03 | 68.83 | 64.04 | 67.80 | 67.80 | +4.16% | 135,537 | 0.77 |
| Oct 05, 2026 | 65.87 | 66.14 | 64.02 | 65.09 | 65.09 | -1.38% | 104,167 | 0.59 |
| Oct 02, 2026 | 63.03 | 66.16 | 63.00 | 66.00 | 66.00 | +3.69% | 99,632 | 0.56 |
| Oct 01, 2026 | 63.75 | 64.20 | 62.60 | 63.65 | 63.65 | +0.09% | 117,408 | 0.64 |
| Sep 30, 2026 | 63.65 | 64.41 | 63.38 | 63.59 | 63.59 | -0.09% | 97,359 | 0.53 |
| Sep 29, 2026 | 63.00 | 65.28 | 62.15 | 63.65 | 63.65 | +0.35% | 109,653 | 0.60 |
| Sep 28, 2026 | 66.41 | 66.41 | 63.41 | 63.43 | 63.43 | -3.10% | 130,551 | 0.72 |
| Sep 25, 2026 | 67.39 | 67.39 | 64.50 | 65.46 | 65.46 | -3.58% | 154,177 | 0.86 |
| Sep 24, 2026 | 68.23 | 68.84 | 67.18 | 67.89 | 67.89 | +0.91% | 128,949 | 0.72 |
| Sep 23, 2026 | 66.75 | 68.38 | 65.74 | 67.28 | 67.28 | +0.96% | 175,158 | 0.98 |
| Sep 22, 2026 | 68.52 | 68.83 | 66.25 | 66.64 | 66.64 | -3.85% | 206,366 | 1.15 |
| Sep 21, 2026 | 71.30 | 72.08 | 68.08 | 69.31 | 69.31 | -4.07% | 279,525 | 1.57 |
| Sep 18, 2026 | 70.96 | 72.83 | 70.02 | 72.25 | 72.25 | +2.56% | 845,435 | 5.04 |
| Sep 17, 2026 | 71.05 | 71.63 | 70.05 | 70.45 | 70.45 | -1.63% | 200,569 | 1.21 |
| Sep 16, 2026 | 74.46 | 74.51 | 71.12 | 71.62 | 71.62 | -3.87% | 209,767 | 1.27 |
| Sep 15, 2026 | 73.31 | 74.69 | 73.00 | 74.50 | 74.50 | +1.94% | 180,091 | 1.09 |
| Sep 14, 2026 | 74.00 | 76.00 | 73.01 | 73.08 | 73.08 | -1.16% | 230,794 | 1.40 |
| Sep 11, 2026 | 72.72 | 75.00 | 72.72 | 73.94 | 73.94 | +0.91% | 256,601 | 1.57 |
| Sep 10, 2026 | 73.09 | 74.12 | 72.46 | 73.27 | 73.27 | +0.83% | 286,008 | 1.76 |
| Sep 09, 2026 | 68.26 | 74.63 | 68.26 | 72.67 | 72.67 | +7.34% | 621,098 | 4.04 |
| Sep 08, 2026 | 65.97 | 68.00 | 65.97 | 67.70 | 67.70 | +3.41% | 218,663 | 1.44 |
| Sep 07, 2026 | 65.11 | 65.50 | 63.65 | 65.47 | 65.47 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 65.11 | 65.50 | 63.65 | 65.47 | 65.47 | +0.51% | 96,725 | 0.63 |
| Sep 03, 2026 | 65.69 | 65.69 | 64.20 | 65.14 | 65.14 | +0.60% | 139,906 | 0.91 |
| Sep 02, 2026 | 66.88 | 67.20 | 64.18 | 64.75 | 64.75 | -3.16% | 211,446 | 1.37 |
| Sep 01, 2026 | 65.50 | 67.00 | 65.49 | 66.86 | 66.86 | +2.75% | 234,916 | 1.51 |
| Aug 31, 2026 | 65.50 | 66.23 | 64.05 | 65.07 | 65.07 | +0.67% | 154,207 | 0.99 |
| Aug 28, 2026 | 63.29 | 65.49 | 62.61 | 64.64 | 64.64 | +2.13% | 170,231 | 1.10 |
| Aug 27, 2026 | 62.19 | 63.49 | 61.10 | 63.29 | 63.29 | +1.64% | 100,032 | 0.64 |
| Aug 26, 2026 | 59.18 | 63.35 | 59.18 | 62.27 | 62.27 | +3.66% | 157,952 | 0.94 |
| Aug 25, 2026 | 58.59 | 60.16 | 58.38 | 60.07 | 60.07 | +1.38% | 184,238 | 1.09 |
| Aug 24, 2026 | 60.70 | 61.29 | 58.88 | 59.25 | 59.25 | -3.11% | 163,241 | 0.95 |