Free Trial

Tenaz Energy (TNZ) Stock Chart & Stock Price History

→ AI finds its first serious application (From Wall Street Star) (Ad)
Free TNZ Stock Alerts
C$4.16
+0.16 (+4.00%)
(As of 11:00 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarnings

Tenaz Energy Stock Price Performance

5 Day
Performance
+4.00%
1 Month
Performance
+11.23%
3 Month
Performance
+15.56%
6 Month
Performance
+1.46%
Year-To-Date
Performance
+5.85%
1 Year
Performance
+91.71%
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 Wall Street Star
AI finds its first serious application
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

TNZ Stock Chart for Monday, April, 29, 2024

TNZ Chart by TradingView

Tenaz Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/13/2024C$3.57C$3.52
-1.40%		C$3.60C$3.5159,325 shsC$94.93 million
03/12/2024C$3.58C$3.57
-0.28%		C$3.67C$3.5616,750 shsC$96.28 million
03/11/2024C$3.62C$3.58
-1.10%		C$3.65C$3.56121,550 shsC$96.55 million
03/08/2024C$3.64C$3.62
-0.55%		C$3.70C$3.5826,548 shsC$97.63 million
03/07/2024C$3.70C$3.64
-1.62%		C$3.70C$3.6315,190 shsC$98.17 million
03/06/2024C$3.69C$3.70
+0.27%		C$3.76C$3.6724,550 shsC$99.79 million
03/05/2024C$3.84C$3.69
-3.91%		C$3.89C$3.54129,676 shsC$99.52 million
03/04/2024C$4.04C$3.84
-4.95%		C$4.13C$3.8189,520 shsC$103.57 million
AI finds its first serious application (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/01/2024C$3.95C$4.04
+2.28%		C$4.07C$3.9634,564 shsC$108.96 million
02/29/2024C$3.89C$3.95
+1.54%		C$4.00C$3.89162,342 shsC$106.53 million
02/28/2024C$3.90C$3.89
-0.26%		C$3.92C$3.8680,225 shsC$104.91 million
02/27/2024C$3.87C$3.90
+0.78%		C$3.91C$3.8539,952 shsC$105.18 million
02/26/2024C$3.96C$3.87
-2.27%		C$3.97C$3.8735,240 shsC$104.37 million
02/23/2024C$4.02C$3.96
-1.49%		C$4.01C$3.8699,468 shsC$106.80 million
02/22/2024C$3.91C$4.02
+2.81%		C$4.08C$3.77202,221 shsC$108.42 million
02/21/2024C$3.76C$3.91
+3.99%		C$3.92C$3.82195,947 shsC$105.45 million
02/20/2024C$3.73C$3.76
+0.80%		C$3.95C$3.7230,102 shsC$101.41 million
02/19/2024C$3.73C$3.73C$3.84C$3.55171,085 shsC$100.60 million
02/16/2024C$3.57C$3.73
+4.48%		C$3.84C$3.55171,085 shsC$100.60 million
02/15/2024C$3.51C$3.57
+1.71%		C$3.60C$3.519,800 shsC$96.28 million
02/14/2024C$3.43C$3.51
+2.33%		C$3.51C$3.475,250 shsC$94.67 million
02/13/2024C$3.54C$3.43
-3.11%		C$3.60C$3.4125,820 shsC$92.51 million
02/12/2024C$3.55C$3.54
-0.28%		C$3.68C$3.4034,488 shsC$95.47 million
02/09/2024C$3.49C$3.55
+1.72%		C$3.60C$3.4516,000 shsC$95.74 million
02/08/2024C$3.52C$3.49
-0.85%		C$3.55C$3.4648,707 shsC$94.13 million
02/07/2024C$3.55C$3.52
-0.85%		C$3.58C$3.5111,586 shsC$94.93 million
02/06/2024C$3.55C$3.55C$3.60C$3.5021,384 shsC$95.74 million
02/05/2024C$3.62C$3.55
-1.93%		C$3.63C$3.5232,861 shsC$95.74 million
02/02/2024C$3.65C$3.62
-0.82%		C$3.66C$3.5539,440 shsC$97.63 million
02/01/2024C$3.62C$3.65
+0.83%		C$3.73C$3.6065,603 shsC$98.44 million
01/31/2024C$3.61C$3.62
+0.28%		C$3.73C$3.5850,096 shsC$97.63 million
01/30/2024C$3.60C$3.61
+0.28%		C$3.63C$3.5623,121 shsC$97.36 million
01/29/2024C$3.62C$3.60
-0.55%		C$3.63C$3.5317,096 shsC$97.09 million

Related Companies:
This page (TSE:TNZ) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Great Crypto Bull
Weiss Ratings
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets