Free Trial

Tenaz Energy (TNZ) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free TNZ Stock Alerts
C$3.71
+0.03 (+0.82%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarnings

Tenaz Energy Stock Price Performance

5 Day
Performance
-2.88%
1 Month
Performance
-8.62%
3 Month
Performance
-8.17%
6 Month
Performance
-13.92%
Year-To-Date
Performance
-5.60%
1 Year
Performance
+56.54%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

TNZ Stock Chart for Sunday, June, 2, 2024

TNZ Chart by TradingView

Tenaz Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
03/01/2024C$3.95C$4.04
+2.28%		C$4.07C$3.9634,564 shsC$108.96 million

Related Companies:
This page (TSE:TNZ) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The only AI company to buy
Porter & Company