Free Trial

Tenaz Energy (TNZ) Stock Chart & Stock Price History

→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad)
Free TNZ Stock Alerts
C$3.52
-0.03 (-0.85%)
(As of 06/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarnings

Tenaz Energy Stock Price Performance

5 Day
Performance
-1.95%
1 Month
Performance
-11.34%
3 Month
Performance
+2.62%
6 Month
Performance
-4.86%
Year-To-Date
Performance
-10.43%
1 Year
Performance
+50.43%
Receive TNZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tenaz Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

TNZ Stock Chart for Saturday, June, 15, 2024

TNZ Chart by TradingView

Tenaz Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024C$3.55C$3.52
-0.85%		C$3.53C$3.4112,920 shsC$93.98 million
06/13/2024C$3.54C$3.55
+0.28%		C$3.61C$3.4625,783 shsC$94.79 million
06/12/2024C$3.53C$3.54
+0.28%		C$3.62C$3.5364,183 shsC$94.52 million
06/11/2024C$3.59C$3.53
-1.67%		C$3.64C$3.5033,073 shsC$94.25 million
06/10/2024C$3.61C$3.59
-0.55%		C$3.68C$3.5920,692 shsC$95.85 million
06/07/2024C$3.75C$3.61
-3.73%		C$3.76C$3.5841,090 shsC$96.39 million
06/06/2024C$3.61C$3.75
+3.88%		C$3.79C$3.5973,692 shsC$100.13 million
06/05/2024C$3.59C$3.61
+0.56%		C$3.61C$3.5419,150 shsC$96.39 million
06/04/2024C$3.62C$3.59
-0.83%		C$3.62C$3.5329,221 shsC$95.85 million
06/03/2024C$3.71C$3.62
-2.43%		C$3.73C$3.5568,246 shsC$96.65 million
05/31/2024C$3.68C$3.71
+0.82%		C$3.75C$3.6727,358 shsC$99.06 million
05/30/2024C$3.76C$3.68
-2.13%		C$3.80C$3.6823,696 shsC$98.26 million
05/29/2024C$3.82C$3.76
-1.57%		C$3.82C$3.7411,825 shsC$100.39 million
05/28/2024C$3.78C$3.82
+1.06%		C$3.88C$3.7734,499 shsC$101.99 million
05/27/2024C$3.72C$3.78
+1.61%		C$3.78C$3.7429,716 shsC$100.93 million
05/24/2024C$3.73C$3.72
-0.27%		C$3.83C$3.7217,900 shsC$99.32 million
05/23/2024C$3.77C$3.73
-1.06%		C$3.79C$3.7322,700 shsC$99.59 million
05/22/2024C$3.90C$3.77
-3.33%		C$3.90C$3.7334,915 shsC$100.66 million
05/21/2024C$3.99C$3.90
-2.26%		C$3.96C$3.8630,706 shsC$104.13 million
05/20/2024C$3.99C$3.99C$4.05C$3.9633,588 shsC$106.53 million
05/17/2024C$4.00C$3.99
-0.25%		C$4.05C$3.9633,588 shsC$106.53 million
05/16/2024C$3.97C$4.00
+0.76%		C$4.05C$3.9324,410 shsC$106.80 million
05/15/2024C$3.93C$3.97
+1.02%		C$3.99C$3.9326,890 shsC$106.00 million
05/14/2024C$3.97C$3.93
-1.01%		C$3.98C$3.9321,806 shsC$104.93 million
05/13/2024C$3.96C$3.97
+0.25%		C$4.08C$3.9624,720 shsC$106.00 million
05/10/2024C$4.01C$3.96
-1.25%		C$4.11C$3.9217,360 shsC$106.80 million
05/09/2024C$3.97C$4.01
+1.01%		C$4.01C$3.9813,416 shsC$108.15 million
05/08/2024C$3.95C$3.97
+0.51%		C$4.00C$3.9410,601 shsC$107.07 million
05/07/2024C$4.00C$3.95
-1.25%		C$4.13C$3.9520,532 shsC$106.53 million
05/06/2024C$3.96C$4.00
+1.01%		C$4.12C$3.9716,900 shsC$107.88 million
05/03/2024C$4.06C$3.96
-2.46%		C$4.12C$3.9648,991 shsC$106.80 million
05/02/2024C$4.18C$4.06
-2.87%		C$4.15C$4.0432,188 shsC$109.50 million
05/01/2024C$4.28C$4.18
-2.34%		C$4.31C$4.1517,270 shsC$112.74 million
04/30/2024C$4.34C$4.28
-1.38%		C$4.41C$4.2531,146 shsC$115.43 million
04/29/2024C$4.00C$4.34
+8.50%		C$4.34C$4.0341,788 shsC$117.05 million
04/26/2024C$3.95C$4.00
+1.27%		C$4.03C$3.9832,600 shsC$107.88 million
04/25/2024C$4.00C$3.95
-1.25%		C$4.04C$3.9048,970 shsC$106.53 million
04/24/2024C$3.95C$4.00
+1.27%		C$4.09C$3.9650,135 shsC$107.88 million
04/23/2024C$3.94C$3.95
+0.25%		C$4.03C$3.9134,380 shsC$106.53 million
04/22/2024C$4.17C$3.94
-5.52%		C$4.29C$3.9477,080 shsC$106.26 million
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
04/19/2024C$4.22C$4.17
-1.18%		C$4.29C$4.1722,420 shsC$112.47 million
04/18/2024C$4.15C$4.22
+1.69%		C$4.33C$4.1540,108 shsC$113.81 million
04/17/2024C$4.14C$4.15
+0.24%		C$4.26C$4.1036,678 shsC$111.93 million
04/16/2024C$4.19C$4.14
-1.19%		C$4.18C$4.0519,323 shsC$111.66 million
04/15/2024C$4.15C$4.19
+0.96%		C$4.29C$4.1630,864 shsC$113.00 million
04/12/2024C$4.00C$4.15
+3.75%		C$4.25C$4.0172,004 shsC$111.93 million
04/11/2024C$3.92C$4.00
+2.04%		C$4.06C$3.9226,300 shsC$107.88 million
04/10/2024C$3.94C$3.92
-0.51%		C$3.96C$3.9029,261 shsC$105.72 million
04/09/2024C$3.99C$3.94
-1.25%		C$3.96C$3.9039,740 shsC$106.26 million
04/08/2024C$3.99C$3.99C$4.06C$3.978,200 shsC$107.61 million
04/05/2024C$3.93C$3.99
+1.53%		C$4.07C$3.9465,050 shsC$107.61 million
04/04/2024C$3.95C$3.93
-0.51%		C$4.04C$3.9139,149 shsC$105.99 million
04/03/2024C$3.77C$3.95
+4.77%		C$4.05C$3.80132,071 shsC$106.53 million
04/02/2024C$3.66C$3.77
+3.01%		C$3.82C$3.7041,897 shsC$101.68 million
04/01/2024C$3.74C$3.66
-2.14%		C$3.77C$3.6432,109 shsC$98.71 million
03/29/2024C$3.74C$3.74C$3.77C$3.54143,821 shsC$100.87 million
03/28/2024C$3.60C$3.74
+3.89%		C$3.77C$3.54143,821 shsC$100.87 million
03/27/2024C$3.52C$3.60
+2.27%		C$3.62C$3.5134,103 shsC$97.09 million
03/26/2024C$3.57C$3.52
-1.40%		C$3.63C$3.5131,319 shsC$94.93 million
03/25/2024C$3.56C$3.57
+0.28%		C$3.57C$3.4928,208 shsC$96.28 million
03/22/2024C$3.55C$3.56
+0.28%		C$3.62C$3.5317,786 shsC$96.01 million
03/21/2024C$3.51C$3.55
+1.14%		C$3.60C$3.5326,908 shsC$95.74 million
03/20/2024C$3.53C$3.51
-0.57%		C$3.57C$3.4742,261 shsC$94.67 million
03/19/2024C$3.52C$3.53
+0.28%		C$3.57C$3.4824,661 shsC$95.20 million
03/18/2024C$3.43C$3.52
+2.62%		C$3.53C$3.4461,308 shsC$94.93 million
03/15/2024C$3.43C$3.43C$3.49C$3.4063,247 shsC$92.51 million
03/14/2024C$3.52C$3.43
-2.56%		C$3.50C$3.4359,315 shsC$92.51 million

Related Companies:
This page (TSE:TNZ) was last updated on 6/15/2024 by MarketBeat.com Staff

From Our Partners
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Tiny, One-Half Inch Pellet the Key to INFINITE Energy?
It’s a tiny, $1 billion company that holds the key to this power. And yet, it’s the largest company of its ...
Eagle Publishing | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored