Comparing Back to the side-by-side chart ↗
Tenaz Energy Corp. (TNZ.TO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 69.51 | 71.46 | 69.48 | 70.85 | +2.33% | 80,510 |
| 2026-10-15 | 71.89 | 71.89 | 69.00 | 69.24 | -3.78% | 100,400 |
| 2026-10-14 | 74.22 | 74.22 | 71.27 | 71.96 | -2.76% | 120,300 |
| 2026-10-13 | 69.77 | 74.31 | 69.77 | 74.00 | +8.38% | 214,200 |
| 2026-10-09 | 69.44 | 70.02 | 68.01 | 68.28 | -0.97% | 97,300 |
| 2026-10-08 | 68.23 | 69.96 | 68.23 | 68.95 | +2.97% | 76,000 |
| 2026-10-07 | 67.10 | 67.79 | 66.55 | 66.96 | -1.24% | 64,700 |
| 2026-10-06 | 65.03 | 68.83 | 64.04 | 67.80 | +4.16% | 135,500 |
| 2026-10-05 | 65.87 | 66.14 | 64.02 | 65.09 | -1.38% | 104,200 |
| 2026-10-02 | 63.03 | 66.16 | 63.00 | 66.00 | +3.69% | 99,600 |
| 2026-10-01 | 63.75 | 64.20 | 62.60 | 63.65 | +0.09% | 117,400 |
| 2026-09-30 | 63.65 | 64.41 | 63.38 | 63.59 | -0.09% | 97,400 |
| 2026-09-29 | 63.00 | 65.28 | 62.15 | 63.65 | +0.35% | 109,700 |
| 2026-09-28 | 66.41 | 66.41 | 63.41 | 63.43 | -3.10% | 130,600 |
| 2026-09-25 | 67.39 | 67.39 | 64.50 | 65.46 | -3.58% | 154,200 |
| 2026-09-24 | 68.23 | 68.84 | 67.18 | 67.89 | +0.91% | 128,900 |
| 2026-09-23 | 66.75 | 68.38 | 65.74 | 67.28 | +0.96% | 175,200 |
| 2026-09-22 | 68.52 | 68.83 | 66.25 | 66.64 | -3.85% | 206,400 |
| 2026-09-21 | 71.30 | 72.08 | 68.08 | 69.31 | -4.07% | 279,500 |
| 2026-09-18 | 70.96 | 72.83 | 70.02 | 72.25 | +2.56% | 845,400 |
| 2026-09-17 | 71.05 | 71.63 | 70.05 | 70.45 | -1.63% | 200,600 |
| 2026-09-16 | 74.46 | 74.51 | 71.12 | 71.62 | -3.87% | 209,800 |
| 2026-09-15 | 73.31 | 74.69 | 73.00 | 74.50 | +1.94% | 180,100 |
| 2026-09-14 | 74.00 | 76.00 | 73.01 | 73.08 | -1.16% | 230,800 |
| 2026-09-11 | 72.72 | 75.00 | 72.72 | 73.94 | +0.91% | 256,600 |
| 2026-09-10 | 73.09 | 74.11 | 72.46 | 73.27 | +0.83% | 286,000 |
| 2026-09-09 | 68.26 | 74.63 | 68.26 | 72.67 | +7.34% | 621,100 |
| 2026-09-08 | 65.97 | 68.00 | 65.97 | 67.70 | +3.41% | 218,700 |
| 2026-09-04 | 65.11 | 65.50 | 63.65 | 65.47 | +0.51% | 96,700 |
| 2026-09-03 | 65.69 | 65.69 | 64.20 | 65.14 | +0.60% | 139,900 |
| 2026-09-02 | 66.88 | 67.20 | 64.18 | 64.75 | -3.16% | 211,400 |
| 2026-09-01 | 65.50 | 67.00 | 65.49 | 66.86 | +2.75% | 234,900 |
| 2026-08-31 | 65.50 | 66.23 | 64.05 | 65.07 | +0.67% | 154,200 |
| 2026-08-28 | 63.29 | 65.49 | 62.61 | 64.64 | +2.13% | 170,200 |
| 2026-08-27 | 62.19 | 63.49 | 61.10 | 63.29 | +1.64% | 100,000 |
| 2026-08-26 | 59.18 | 63.35 | 59.18 | 62.27 | +3.66% | 158,000 |
| 2026-08-25 | 58.59 | 60.16 | 58.38 | 60.07 | +1.38% | 184,238 |
| 2026-08-24 | 60.70 | 61.29 | 58.88 | 59.25 | -3.11% | 163,241 |
| 2026-08-21 | 61.47 | 61.73 | 59.79 | 61.15 | +0.84% | 236,100 |
| 2026-08-20 | 60.99 | 62.00 | 59.40 | 60.64 | +0.25% | 83,400 |
| 2026-08-19 | 59.50 | 62.50 | 59.34 | 60.49 | +1.66% | 169,100 |
| 2026-08-18 | 57.30 | 59.65 | 57.20 | 59.50 | +3.77% | 162,800 |
| 2026-08-17 | 54.72 | 57.39 | 54.72 | 57.34 | +4.79% | 140,900 |
| 2026-08-14 | 54.29 | 55.45 | 54.29 | 54.72 | +0.20% | 46,100 |
| 2026-08-13 | 56.04 | 56.43 | 54.36 | 54.61 | -4.01% | 184,500 |
| 2026-08-12 | 56.83 | 57.27 | 56.54 | 56.89 | +0.37% | 80,500 |
| 2026-08-11 | 57.05 | 57.05 | 56.21 | 56.68 | +0.14% | 43,300 |
| 2026-08-10 | 54.87 | 57.00 | 54.87 | 56.60 | +4.47% | 103,700 |
| 2026-08-07 | 54.41 | 55.56 | 54.00 | 54.18 | -0.35% | 83,200 |
| 2026-08-06 | 54.44 | 54.88 | 52.39 | 54.37 | +2.33% | 224,100 |
| 2026-08-05 | 55.65 | 55.65 | 53.00 | 53.13 | -4.24% | 125,200 |
| 2026-08-04 | 55.65 | 56.20 | 54.16 | 55.48 | -1.33% | 107,900 |
| 2026-07-31 | 56.33 | 57.31 | 55.94 | 56.23 | -0.12% | 70,100 |
| 2026-07-30 | 54.03 | 56.33 | 53.76 | 56.30 | +4.32% | 78,200 |
| 2026-07-29 | 55.02 | 56.24 | 53.80 | 53.97 | +1.72% | 93,400 |
| 2026-07-28 | 53.08 | 53.46 | 52.61 | 53.06 | -1.10% | 207,500 |
| 2026-07-27 | 53.85 | 54.50 | 53.01 | 53.65 | -3.90% | 114,400 |
| 2026-07-24 | 58.36 | 58.72 | 55.58 | 55.83 | -4.34% | 148,000 |
| 2026-07-23 | 58.72 | 59.35 | 57.62 | 58.36 | +0.97% | 277,000 |
| 2026-07-22 | 54.97 | 58.33 | 54.97 | 57.80 | +7.51% | 232,300 |
| 2026-07-21 | 54.03 | 55.00 | 53.27 | 53.76 | -0.24% | 228,000 |
| 2026-07-20 | 53.16 | 54.53 | 52.59 | 53.89 | +1.14% | 271,800 |
| 2026-07-17 | 50.95 | 53.54 | 50.95 | 53.28 | +4.49% | 223,600 |
| 2026-07-16 | 52.00 | 52.20 | 50.46 | 50.99 | -1.30% | 310,600 |
| 2026-07-15 | 49.75 | 51.66 | 48.77 | 51.66 | +5.02% | 143,100 |
| 2026-07-14 | 50.00 | 51.48 | 48.38 | 49.19 | -0.10% | 176,200 |
| 2026-07-13 | 47.85 | 49.62 | 47.25 | 49.24 | +4.81% | 246,300 |
| 2026-07-10 | 46.64 | 46.98 | 45.95 | 46.98 | +0.88% | 123,600 |
| 2026-07-09 | 48.21 | 48.26 | 46.41 | 46.57 | -3.02% | 145,400 |
| 2026-07-08 | 47.50 | 48.02 | 46.84 | 48.02 | +4.39% | 171,900 |
| 2026-07-07 | 45.00 | 46.13 | 44.86 | 46.00 | +2.63% | 173,000 |
| 2026-07-06 | 46.96 | 46.98 | 44.07 | 44.82 | -4.11% | 405,100 |
| 2026-07-03 | 46.46 | 47.04 | 46.30 | 46.74 | +0.84% | 36,900 |
| 2026-07-02 | 46.21 | 46.64 | 45.51 | 46.35 | +0.22% | 116,400 |
| 2026-06-30 | 46.42 | 47.36 | 45.94 | 46.25 | -0.11% | 93,900 |
| 2026-06-29 | 46.55 | 47.88 | 45.48 | 46.30 | +0.22% | 114,900 |
| 2026-06-26 | 46.30 | 46.88 | 45.55 | 46.20 | -0.22% | 110,500 |
| 2026-06-25 | 46.80 | 47.00 | 44.98 | 46.30 | -1.43% | 246,800 |
| 2026-06-24 | 49.29 | 49.50 | 46.44 | 46.97 | -5.76% | 204,800 |
| 2026-06-23 | 50.28 | 50.55 | 49.15 | 49.84 | -2.10% | 188,400 |
| 2026-06-22 | 51.60 | 52.22 | 50.02 | 50.91 | -1.13% | 104,900 |
| 2026-06-19 | 50.43 | 52.26 | 50.43 | 51.49 | +2.02% | 123,400 |
| 2026-06-18 | 50.11 | 50.75 | 48.79 | 50.47 | -0.43% | 204,100 |
| 2026-06-17 | 49.83 | 51.40 | 49.55 | 50.69 | +1.56% | 242,500 |
| 2026-06-16 | 49.55 | 50.73 | 49.44 | 49.91 | -0.58% | 160,000 |
| 2026-06-15 | 47.49 | 50.36 | 46.52 | 50.20 | -0.30% | 195,300 |
| 2026-06-12 | 50.64 | 51.90 | 49.58 | 50.35 | -2.08% | 87,400 |
| 2026-06-11 | 52.03 | 52.83 | 50.43 | 51.42 | +0.00% | 100,900 |
| 2026-06-10 | 51.11 | 52.92 | 51.00 | 51.42 | +1.12% | 99,800 |
| 2026-06-09 | 52.60 | 52.60 | 49.80 | 50.85 | -3.98% | 131,600 |
| 2026-06-08 | 51.60 | 53.45 | 51.60 | 52.96 | +4.33% | 127,800 |
| 2026-06-05 | 52.83 | 52.83 | 49.96 | 50.76 | -3.70% | 244,000 |
| 2026-06-04 | 52.11 | 53.90 | 51.01 | 52.71 | +0.11% | 299,900 |
| 2026-06-03 | 51.03 | 54.12 | 50.95 | 52.65 | +3.46% | 129,900 |
| 2026-06-02 | 50.79 | 52.72 | 50.79 | 50.89 | -0.10% | 144,600 |
| 2026-06-01 | 51.91 | 52.74 | 50.86 | 50.94 | +0.85% | 179,200 |
| 2026-05-29 | 49.15 | 51.61 | 49.00 | 50.51 | +2.27% | 901,700 |
| 2026-05-28 | 49.40 | 50.50 | 49.03 | 49.39 | +0.69% | 228,200 |
| 2026-05-27 | 52.00 | 52.00 | 48.97 | 49.05 | -7.73% | 347,000 |
| 2026-05-26 | 55.46 | 55.50 | 53.10 | 53.16 | -2.46% | 219,600 |
| 2026-05-25 | 56.89 | 56.89 | 53.80 | 54.50 | -5.07% | 112,300 |
| 2026-05-22 | 56.50 | 57.63 | 56.00 | 57.41 | +1.47% | 147,300 |
| 2026-05-21 | 57.74 | 58.35 | 55.61 | 56.58 | -2.01% | 155,500 |
| 2026-05-20 | 59.24 | 60.50 | 57.72 | 57.74 | -2.32% | 189,600 |
| 2026-05-19 | 61.00 | 61.53 | 58.36 | 59.11 | +0.24% | 199,300 |
| 2026-05-15 | 56.58 | 59.42 | 56.10 | 58.97 | +4.87% | 243,400 |
| 2026-05-14 | 56.73 | 57.41 | 56.01 | 56.23 | -1.61% | 223,900 |
| 2026-05-13 | 59.70 | 60.40 | 56.26 | 57.15 | -4.21% | 204,900 |
| 2026-05-12 | 59.39 | 59.84 | 58.67 | 59.66 | +1.97% | 160,200 |
| 2026-05-11 | 59.16 | 60.03 | 57.99 | 58.51 | -1.45% | 249,000 |
| 2026-05-08 | 62.87 | 64.03 | 59.37 | 59.37 | -4.43% | 161,500 |
| 2026-05-07 | 60.00 | 62.25 | 56.71 | 62.12 | +1.34% | 293,700 |
| 2026-05-06 | 62.40 | 64.08 | 61.00 | 61.30 | -5.39% | 210,000 |
| 2026-05-05 | 65.79 | 67.11 | 64.48 | 64.79 | -2.35% | 137,700 |
| 2026-05-04 | 64.75 | 67.40 | 63.65 | 66.35 | +2.63% | 163,400 |
| 2026-05-01 | 66.30 | 66.70 | 64.11 | 64.65 | -3.91% | 100,800 |
| 2026-04-30 | 65.88 | 67.50 | 64.65 | 67.28 | +2.22% | 172,100 |
| 2026-04-29 | 65.00 | 65.84 | 63.90 | 65.82 | +2.62% | 213,000 |
| 2026-04-28 | 62.00 | 64.78 | 61.52 | 64.14 | +5.32% | 301,100 |
| 2026-04-27 | 61.78 | 62.12 | 59.59 | 60.90 | +0.00% | 112,400 |
| 2026-04-24 | 63.97 | 63.97 | 60.69 | 60.90 | -4.12% | 121,000 |
| 2026-04-23 | 62.47 | 64.22 | 62.00 | 63.52 | +2.30% | 231,400 |
| 2026-04-22 | 61.99 | 62.90 | 61.04 | 62.09 | +0.96% | 325,700 |
| 2026-04-21 | 61.85 | 63.00 | 59.33 | 61.50 | -0.19% | 250,500 |
| 2026-04-20 | 60.50 | 62.84 | 60.36 | 61.62 | +2.89% | 279,700 |
| 2026-04-17 | 61.50 | 62.46 | 57.30 | 59.89 | -6.38% | 348,500 |
| 2026-04-16 | 62.82 | 64.89 | 62.65 | 63.97 | +2.70% | 249,900 |
| 2026-04-15 | 61.30 | 63.23 | 61.10 | 62.29 | +0.96% | 139,700 |
| 2026-04-14 | 63.88 | 64.02 | 61.05 | 61.70 | -5.95% | 251,600 |
| 2026-04-13 | 63.55 | 67.25 | 63.00 | 65.60 | +5.21% | 359,600 |
| 2026-04-10 | 59.00 | 62.35 | 59.00 | 62.35 | +3.97% | 143,200 |
| 2026-04-09 | 61.72 | 63.48 | 59.63 | 59.97 | -1.43% | 266,300 |
| 2026-04-08 | 58.73 | 60.95 | 56.52 | 60.84 | -3.76% | 282,100 |
| 2026-04-07 | 59.40 | 63.22 | 59.40 | 63.22 | +5.45% | 261,600 |
| 2026-04-06 | 59.50 | 60.50 | 57.65 | 59.95 | +0.37% | 235,200 |
| 2026-04-02 | 61.55 | 63.85 | 59.23 | 59.73 | +1.25% | 336,100 |
| 2026-04-01 | 63.53 | 63.57 | 58.18 | 58.99 | -8.63% | 411,500 |
| 2026-03-31 | 65.85 | 68.20 | 61.86 | 64.56 | -1.12% | 354,600 |
| 2026-03-30 | 65.73 | 67.04 | 65.00 | 65.29 | +0.43% | 371,100 |
| 2026-03-27 | 65.32 | 67.42 | 64.53 | 65.01 | -0.70% | 295,200 |
| 2026-03-26 | 66.71 | 68.14 | 65.42 | 65.47 | -0.73% | 248,300 |
| 2026-03-25 | 63.66 | 66.33 | 63.04 | 65.95 | +2.04% | 365,300 |
| 2026-03-24 | 63.10 | 67.25 | 63.10 | 64.63 | +2.46% | 665,500 |
| 2026-03-23 | 66.96 | 69.10 | 61.71 | 63.08 | -7.03% | 377,100 |
| 2026-03-20 | 66.00 | 68.71 | 65.50 | 67.85 | +4.71% | 528,900 |
| 2026-03-19 | 60.96 | 66.22 | 60.88 | 64.80 | +5.62% | 449,400 |
| 2026-03-18 | 62.30 | 63.50 | 60.63 | 61.35 | -1.52% | 435,400 |
| 2026-03-17 | 59.10 | 63.12 | 58.90 | 62.30 | +6.50% | 506,500 |
| 2026-03-16 | 55.30 | 58.99 | 54.89 | 58.50 | +5.22% | 407,600 |
| 2026-03-13 | 56.17 | 56.20 | 52.29 | 55.60 | -0.30% | 332,900 |
| 2026-03-12 | 57.00 | 58.37 | 49.51 | 55.77 | -1.43% | 472,200 |
| 2026-03-11 | 56.11 | 57.68 | 56.00 | 56.58 | +1.23% | 338,000 |
| 2026-03-10 | 51.78 | 56.03 | 51.14 | 55.89 | +5.85% | 415,582 |
| 2026-03-09 | 50.45 | 53.47 | 49.90 | 52.80 | +6.49% | 521,302 |
| 2026-03-06 | 49.73 | 50.44 | 48.30 | 49.58 | +1.10% | 221,800 |
| 2026-03-05 | 49.75 | 51.82 | 48.45 | 49.04 | -1.19% | 266,200 |
| 2026-03-04 | 47.90 | 49.92 | 46.81 | 49.63 | +3.81% | 172,500 |
| 2026-03-03 | 49.28 | 50.47 | 46.25 | 47.81 | -0.21% | 236,500 |
| 2026-03-02 | 49.61 | 49.69 | 47.20 | 47.91 | +2.11% | 254,400 |
| 2026-02-27 | 46.93 | 47.20 | 46.22 | 46.92 | +1.43% | 98,200 |
| 2026-02-26 | 45.08 | 47.03 | 44.52 | 46.26 | +2.16% | 133,900 |
| 2026-02-25 | 45.32 | 45.52 | 44.38 | 45.28 | +0.29% | 164,100 |
| 2026-02-24 | 45.08 | 45.41 | 43.70 | 45.15 | +0.44% | 122,700 |
| 2026-02-23 | 45.77 | 46.32 | 44.84 | 44.95 | -1.06% | 141,700 |
| 2026-02-20 | 46.98 | 47.19 | 45.16 | 45.43 | -2.22% | 176,700 |
| 2026-02-19 | 45.53 | 47.38 | 45.53 | 46.46 | +2.15% | 342,400 |
| 2026-02-18 | 42.83 | 45.60 | 42.83 | 45.48 | +6.81% | 253,200 |
| 2026-02-17 | 41.87 | 42.91 | 40.57 | 42.58 | +2.70% | 169,200 |
| 2026-02-13 | 40.67 | 42.50 | 40.60 | 41.46 | +2.60% | 106,900 |
| 2026-02-12 | 42.15 | 42.50 | 39.41 | 40.41 | -4.36% | 112,500 |
| 2026-02-11 | 41.78 | 42.94 | 41.78 | 42.25 | +2.47% | 134,100 |
| 2026-02-10 | 42.00 | 42.49 | 40.90 | 41.23 | -1.46% | 85,400 |
| 2026-02-09 | 41.01 | 42.81 | 40.95 | 41.84 | +2.15% | 132,700 |
| 2026-02-06 | 39.92 | 41.29 | 39.08 | 40.96 | +2.63% | 133,800 |
| 2026-02-05 | 41.78 | 41.93 | 39.73 | 39.91 | -4.36% | 156,800 |
| 2026-02-04 | 41.12 | 42.09 | 40.36 | 41.73 | +2.18% | 203,300 |
| 2026-02-03 | 37.00 | 41.13 | 37.00 | 40.84 | +10.98% | 321,600 |
| 2026-02-02 | 36.98 | 36.98 | 35.02 | 36.80 | -2.21% | 252,500 |
| 2026-01-30 | 37.96 | 38.40 | 36.88 | 37.63 | -1.83% | 311,900 |
| 2026-01-29 | 38.49 | 39.08 | 37.32 | 38.33 | +2.08% | 170,800 |
| 2026-01-28 | 37.14 | 37.55 | 36.43 | 37.55 | +1.65% | 255,400 |
| 2026-01-27 | 35.46 | 37.35 | 35.45 | 36.94 | +4.53% | 221,082 |
| 2026-01-26 | 35.25 | 35.89 | 34.52 | 35.34 | +0.97% | 118,800 |
| 2026-01-23 | 34.52 | 35.97 | 34.45 | 35.00 | +1.92% | 153,200 |
| 2026-01-22 | 34.43 | 34.84 | 33.02 | 34.34 | -0.32% | 188,100 |
| 2026-01-21 | 35.78 | 36.55 | 33.54 | 34.45 | -2.19% | 310,500 |
| 2026-01-20 | 34.98 | 35.68 | 34.27 | 35.22 | +1.32% | 236,000 |
| 2026-01-19 | 33.64 | 34.88 | 33.58 | 34.76 | +2.72% | 176,900 |
| 2026-01-16 | 34.48 | 34.81 | 33.63 | 33.84 | +0.00% | 319,000 |
| 2026-01-15 | 31.81 | 34.24 | 31.10 | 33.84 | +6.68% | 296,900 |
| 2026-01-14 | 30.96 | 32.19 | 30.67 | 31.72 | +2.65% | 181,700 |
| 2026-01-13 | 29.75 | 31.80 | 29.75 | 30.90 | +4.75% | 232,900 |
| 2026-01-12 | 28.39 | 29.58 | 28.08 | 29.50 | +5.24% | 201,800 |
| 2026-01-09 | 24.87 | 28.31 | 24.75 | 28.03 | +15.78% | 296,700 |
| 2026-01-08 | 23.66 | 24.30 | 23.40 | 24.21 | +2.63% | 121,000 |
| 2026-01-07 | 24.75 | 25.39 | 23.59 | 23.59 | -3.91% | 133,300 |
| 2026-01-06 | 25.54 | 25.54 | 24.10 | 24.55 | -2.96% | 160,500 |
| 2026-01-05 | 26.45 | 26.45 | 25.22 | 25.30 | -3.58% | 129,300 |
| 2026-01-02 | 26.69 | 26.71 | 25.59 | 26.24 | -0.98% | 104,700 |
| 2025-12-31 | 26.17 | 27.04 | 26.15 | 26.50 | +1.53% | 96,700 |
| 2025-12-30 | 25.55 | 26.24 | 25.01 | 26.10 | +3.57% | 114,300 |
| 2025-12-29 | 24.60 | 25.27 | 24.40 | 25.20 | +2.56% | 132,600 |
| 2025-12-24 | 24.61 | 24.66 | 24.27 | 24.57 | -0.28% | 37,100 |
| 2025-12-23 | 24.49 | 24.67 | 23.82 | 24.64 | +2.41% | 104,000 |
| 2025-12-22 | 23.66 | 24.44 | 23.60 | 24.06 | +2.08% | 129,600 |
| 2025-12-19 | 23.35 | 23.87 | 23.32 | 23.57 | +1.81% | 100,700 |
| 2025-12-18 | 23.73 | 24.01 | 22.96 | 23.15 | -1.91% | 183,000 |
| 2025-12-17 | 23.95 | 24.48 | 23.26 | 23.60 | -0.67% | 118,500 |
| 2025-12-16 | 24.07 | 24.23 | 23.31 | 23.76 | -1.90% | 86,600 |
| 2025-12-15 | 23.62 | 24.46 | 23.59 | 24.22 | +1.68% | 77,400 |
| 2025-12-12 | 23.57 | 24.01 | 23.46 | 23.82 | +0.63% | 85,500 |
| 2025-12-11 | 23.91 | 23.91 | 23.01 | 23.67 | +1.24% | 88,200 |
| 2025-12-10 | 23.51 | 23.67 | 23.22 | 23.38 | -1.68% | 67,300 |
| 2025-12-09 | 23.57 | 24.22 | 23.40 | 23.78 | +2.28% | 81,198 |
| 2025-12-08 | 23.21 | 23.49 | 22.60 | 23.25 | +0.26% | 92,121 |
| 2025-12-05 | 23.01 | 23.49 | 23.01 | 23.19 | +0.87% | 71,200 |
| 2025-12-04 | 23.75 | 23.75 | 22.96 | 22.99 | -2.05% | 60,300 |
| 2025-12-03 | 23.37 | 23.58 | 23.25 | 23.47 | +0.51% | 40,500 |
| 2025-12-02 | 23.64 | 23.64 | 23.11 | 23.35 | -1.64% | 43,700 |
| 2025-12-01 | 23.71 | 24.18 | 23.68 | 23.74 | -0.38% | 43,700 |
| 2025-11-28 | 23.97 | 24.25 | 23.83 | 23.83 | -0.50% | 48,700 |
| 2025-11-27 | 23.96 | 24.18 | 23.18 | 23.95 | -0.54% | 28,300 |
| 2025-11-26 | 23.61 | 24.34 | 23.60 | 24.08 | +2.25% | 65,400 |
| 2025-11-25 | 24.37 | 24.37 | 23.55 | 23.55 | -2.81% | 103,300 |
| 2025-11-24 | 25.31 | 25.31 | 24.14 | 24.23 | -3.35% | 128,800 |
| 2025-11-21 | 24.87 | 25.35 | 24.41 | 25.07 | +1.79% | 140,000 |
| 2025-11-20 | 25.14 | 25.96 | 24.08 | 24.63 | -2.46% | 113,300 |
| 2025-11-19 | 25.41 | 25.50 | 24.86 | 25.25 | -0.36% | 45,400 |
| 2025-11-18 | 25.14 | 25.60 | 25.01 | 25.34 | +0.00% | 46,100 |
| 2025-11-17 | 26.10 | 26.18 | 25.25 | 25.34 | -3.43% | 60,700 |
| 2025-11-14 | 25.91 | 26.30 | 25.39 | 26.24 | +1.78% | 63,000 |
| 2025-11-13 | 26.96 | 26.96 | 25.73 | 25.78 | -2.64% | 48,300 |
| 2025-11-12 | 26.37 | 26.80 | 26.27 | 26.48 | -1.05% | 55,800 |
| 2025-11-11 | 26.32 | 27.08 | 26.32 | 26.76 | +1.36% | 94,900 |
| 2025-11-10 | 27.00 | 27.49 | 26.29 | 26.40 | -1.05% | 106,900 |
| 2025-11-07 | 25.91 | 26.68 | 25.44 | 26.68 | +3.37% | 113,800 |
| 2025-11-06 | 26.81 | 27.30 | 25.75 | 25.81 | -3.12% | 124,100 |
| 2025-11-05 | 26.65 | 27.11 | 26.57 | 26.64 | +0.64% | 84,000 |
| 2025-11-04 | 26.98 | 27.05 | 26.45 | 26.47 | -3.71% | 87,100 |
| 2025-11-03 | 27.35 | 27.85 | 26.55 | 27.49 | +2.73% | 95,100 |
| 2025-10-31 | 26.60 | 27.00 | 26.12 | 26.76 | +1.75% | 116,900 |
| 2025-10-30 | 26.60 | 26.60 | 25.70 | 26.30 | +0.31% | 78,100 |
| 2025-10-29 | 26.51 | 26.51 | 25.82 | 26.22 | -0.15% | 68,900 |
| 2025-10-28 | 26.60 | 26.68 | 26.10 | 26.26 | -0.98% | 86,300 |
| 2025-10-27 | 26.93 | 27.20 | 26.50 | 26.52 | -1.04% | 90,600 |
| 2025-10-24 | 27.24 | 27.40 | 26.58 | 26.80 | -1.87% | 93,100 |
| 2025-10-23 | 25.65 | 27.33 | 25.59 | 27.31 | +8.59% | 280,300 |
| 2025-10-22 | 24.61 | 25.60 | 24.57 | 25.15 | +2.36% | 178,000 |
| 2025-10-21 | 24.80 | 25.04 | 24.39 | 24.57 | -3.08% | 84,900 |
| 2025-10-20 | 25.75 | 25.90 | 25.15 | 25.35 | -0.78% | 109,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+33.00%). Schwächster Monat: Nov (-13.31%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Tenaz Energy Corp. (TNZ.TO)?
70.85 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von TNZ.TO?
76.00 im Hoch und 22.60 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Tenaz Energy Corp.?
Historisch war der stärkste Kalendermonat von TNZ.TO der Okt (Durchschnitt +33.00%), der schwächste der Nov (Durchschnitt -13.31%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.