Tenaz Energy Corp.（TNZ.TO）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：10月（+33.00%）。最弱月份：11月（-13.31%）。基於2年每日數據（2025–2026）。

1月+20.82%
2月+12.04%
3月+18.00%
4月+16.99%
5月-0.83%
6月+0.25%
7月+6.82%
8月+20.84%
9月-8.48%
10月+33.00%
11月-13.31%
12月+11.63%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Tenaz Energy Corp.（TNZ.TO）最新收盤價是多少？

2026-10-16 收於 70.85，來自Closelook數據湖的每日價格紀錄。

TNZ.TO 的52週最高價和最低價是多少？

過去52週最高 76.00、最低 22.60（截至 2026-10-16）。

Tenaz Energy Corp. 歷史上最強和最弱的月份是哪個？

歷史上，TNZ.TO 最強的日曆月份是10月（平均 +33.00%），最弱的是11月（平均 -13.31%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的450根日K線計算。