Tenaz Energy Corp

TNZ
🏛️ 加拿大 →
20.24
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 20.45 20.55 20.24 20.24 0.0M
2025-10-02 20.16 20.17 20.06 20.06 0.0M
2025-10-01 20.10 20.21 20.10 20.17 0.0M
2025-09-30 20.40 20.40 20.00 20.20 0.0M
2025-09-29 20.39 20.39 20.08 20.08 0.0M
2025-09-26 20.37 20.92 20.34 20.72 0.0M
2025-09-24 20.80 21.14 20.80 21.14 0.0M
2025-09-23 21.10 21.97 20.78 21.71 0.0M
2025-09-22 21.12 21.12 21.12 21.12 0.0M
2025-09-19 21.06 21.32 21.06 21.32 0.0M
2025-09-18 21.23 21.23 21.11 21.21 0.0M
2025-09-17 21.36 21.36 21.36 21.36 0.0M
2025-09-16 21.65 21.65 21.58 21.58 0.0M
2025-09-15 22.15 22.15 21.78 21.78 0.0M
2025-09-12 22.46 22.46 22.27 22.27 0.0M
2025-09-11 22.24 22.29 22.18 22.18 0.0M
2025-09-09 21.58 21.58 21.35 21.35 0.0M
2025-09-08 22.14 22.14 21.90 21.90 0.0M
2025-09-05 21.89 21.96 21.89 21.96 0.0M
2025-09-04 22.82 22.86 22.82 22.86 0.0M
2025-09-03 23.23 23.23 22.98 22.98 0.0M
2025-09-02 23.12 23.12 22.56 22.78 0.0M
2025-08-29 23.15 23.15 23.15 23.15 0.0M
2025-08-28 22.74 22.74 22.74 22.74 0.0M
2025-08-27 22.28 22.28 22.28 22.28 0.0M
2025-08-26 22.04 22.04 21.78 21.90 0.0M
2025-08-25 21.81 22.15 21.81 22.15 0.0M
2025-08-22 21.53 22.03 21.53 22.03 0.0M
2025-08-21 20.69 21.44 20.69 21.43 0.0M
2025-08-20 20.40 20.40 20.00 20.14 0.0M
2025-08-19 21.24 21.24 20.57 20.82 0.0M
2025-08-18 19.30 21.34 19.30 21.34 0.0M
2025-08-15 19.29 19.49 19.20 19.29 0.0M
2025-08-14 19.80 19.80 18.91 19.21 0.0M
2025-08-13 19.18 19.18 19.01 19.12 0.0M
2025-08-12 18.95 19.10 18.81 19.06 0.0M
2025-08-11 18.87 18.87 18.74 18.81 0.0M
2025-08-08 18.71 18.71 18.67 18.67 0.0M
2025-08-07 19.11 19.43 18.72 18.72 0.0M
2025-08-06 19.05 19.05 18.84 18.85 0.0M
2025-08-05 19.53 19.53 18.62 18.62 0.0M
2025-08-01 17.95 18.70 17.95 18.70 0.0M
2025-07-31 18.68 18.68 18.31 18.38 0.0M
2025-07-30 18.54 18.62 18.42 18.62 0.0M
2025-07-29 18.83 18.83 18.83 18.83 0.0M
2025-07-28 18.90 18.95 18.90 18.95 0.0M
2025-07-25 18.10 19.29 18.02 19.29 0.0M
2025-07-24 18.11 18.22 18.09 18.22 0.0M
2025-07-23 18.50 18.52 18.13 18.23 0.0M
2025-07-22 18.63 18.76 18.52 18.57 0.0M
2025-07-21 19.12 19.25 18.59 18.60 0.0M
2025-07-18 19.36 19.36 19.13 19.13 0.0M
2025-07-17 19.47 19.47 19.30 19.30 0.0M
2025-07-16 19.37 19.39 19.24 19.39 0.0M
2025-07-15 19.67 19.67 19.52 19.55 0.0M
2025-07-14 19.80 19.83 19.80 19.83 0.0M
2025-07-11 19.91 19.91 19.89 19.89 0.0M
2025-07-10 19.64 20.00 19.64 20.00 0.0M
2025-07-08 20.01 20.22 20.01 20.21 0.0M
2025-07-04 20.58 20.58 20.30 20.30 0.0M
2025-07-03 19.70 20.04 19.70 20.04 0.0M
2025-07-02 19.69 20.05 19.69 19.91 0.0M
2025-06-30 19.77 20.00 19.77 19.84 0.0M
2025-06-27 20.00 20.00 19.80 19.89 0.0M
2025-06-26 20.36 20.36 20.02 20.02 0.0M
2025-06-25 19.07 20.44 19.00 20.29 0.0M
2025-06-24 18.95 18.97 18.86 18.93 0.0M
2025-06-23 18.86 19.08 18.75 18.75 0.0M
2025-06-20 18.79 19.22 18.79 19.12 0.0M
2025-06-19 19.20 19.20 19.10 19.12 0.0M
2025-06-18 19.31 19.33 19.19 19.31 0.0M
2025-06-17 19.66 19.66 19.64 19.64 0.0M
2025-06-16 19.40 19.70 19.40 19.63 0.0M
2025-06-13 19.41 19.49 19.02 19.49 0.0M
2025-06-12 19.20 19.59 19.20 19.59 0.0M
2025-06-11 19.01 19.11 19.01 19.11 0.0M
2025-06-10 18.50 18.50 18.50 18.50 0.0M
2025-06-09 18.59 18.59 18.45 18.45 0.0M
2025-06-06 17.96 18.55 17.96 18.55 0.0M
2025-06-05 18.20 18.20 18.15 18.19 0.0M
2025-06-04 18.32 18.32 18.04 18.20 0.0M
2025-06-03 18.30 18.40 18.30 18.40 0.0M
2025-06-02 17.62 17.80 17.44 17.80 0.0M
2025-05-30 17.56 17.78 17.56 17.63 0.0M
2025-05-29 17.73 18.03 17.64 17.88 0.0M
2025-05-28 17.79 17.97 17.78 17.89 0.0M
2025-05-27 17.88 17.98 17.31 17.31 0.0M
2025-05-26 17.17 18.09 17.17 18.09 0.0M
2025-05-23 16.47 16.47 16.47 16.47 0.0M
2025-05-22 16.32 16.33 16.32 16.33 0.0M
2025-05-21 16.20 16.39 16.10 16.10 0.0M
2025-05-16 15.03 15.72 15.03 15.72 0.0M
2025-05-14 14.75 14.99 14.75 14.99 0.0M
2025-05-13 14.89 14.89 14.89 14.89 0.0M
2025-05-12 14.48 14.66 14.47 14.58 0.0M
2025-05-09 14.23 14.39 14.23 14.39 0.0M
2025-05-08 14.44 14.44 14.11 14.24 0.0M
2025-05-07 14.62 14.62 14.62 14.62 0.0M
2025-05-06 14.56 14.76 14.56 14.71 0.0M
2025-05-05 14.76 14.76 14.66 14.66 0.0M
2025-05-02 14.13 15.62 14.13 15.03 0.0M
2025-05-01 16.43 16.46 14.55 14.55 0.0M
2025-04-30 15.59 15.75 15.59 15.70 0.0M
2025-04-29 15.59 15.59 15.42 15.42 0.0M
2025-04-28 15.81 15.81 15.81 15.81 0.0M
2025-04-25 16.01 16.26 16.01 16.08 0.0M
2025-04-24 16.31 16.31 16.31 16.31 0.0M
2025-04-23 14.60 15.97 14.60 15.93 0.0M
2025-04-22 13.77 14.30 13.77 14.30 0.0M
2025-04-17 12.86 12.90 12.79 12.89 0.0M
2025-04-16 13.00 13.00 12.59 12.59 0.0M
2025-04-15 12.51 13.00 12.51 12.95 0.0M
2025-04-11 11.45 11.88 11.43 11.88 0.0M
2025-04-10 11.56 11.69 11.49 11.49 0.0M
2025-04-09 11.00 12.53 10.71 12.45 0.0M
2025-04-08 11.76 11.96 10.93 10.95 0.0M
2025-04-07 11.00 11.71 11.00 11.48 0.0M
2025-04-04 11.45 11.75 11.41 11.68 0.0M
2025-04-03 12.75 13.20 12.50 12.50 0.0M
2025-04-02 13.20 13.24 13.10 13.24 0.0M
2025-04-01 13.00 13.20 12.84 13.13 0.0M
2025-03-31 12.60 12.96 12.60 12.96 0.0M
2025-03-28 12.92 12.92 12.92 12.92 0.0M
2025-03-27 12.92 13.13 12.92 13.13 0.0M
2025-03-25 13.36 13.42 13.35 13.39 0.0M
2025-03-24 13.40 13.40 13.40 13.40 0.0M
2025-03-21 13.00 13.20 13.00 13.20 0.0M
2025-03-20 13.32 13.32 13.32 13.32 0.0M
2025-03-19 13.10 13.32 13.10 13.31 0.0M
2025-03-18 12.90 13.00 12.85 12.85 0.0M
2025-03-17 13.22 13.30 13.22 13.22 0.0M
2025-03-14 12.65 13.25 12.65 13.14 0.0M
2025-03-13 12.38 12.56 12.38 12.52 0.0M
2025-03-12 12.50 12.51 12.50 12.51 0.0M
2025-03-11 12.30 12.30 12.00 12.00 0.0M
2025-03-10 11.80 12.06 11.80 12.06 0.0M
2025-03-07 12.33 12.71 12.33 12.35 0.0M
2025-03-06 12.50 12.50 12.14 12.29 0.0M
2025-03-05 12.60 12.74 12.59 12.74 0.0M
2025-03-04 12.13 12.89 12.13 12.89 0.0M
2025-03-03 13.10 13.30 12.91 13.03 0.0M
2025-02-28 12.90 13.03 12.86 12.98 0.0M
2025-02-27 13.70 13.70 13.28 13.31 0.0M
2025-02-26 13.57 13.65 13.57 13.65 0.0M
2025-02-25 13.85 13.90 13.60 13.67 0.0M
2025-02-24 14.66 14.67 14.12 14.12 0.0M
2025-02-21 15.52 15.52 14.88 14.88 0.0M
2025-02-20 15.50 15.62 15.46 15.46 0.0M
2025-02-19 15.89 15.90 15.75 15.79 0.0M
2025-02-18 15.47 15.66 15.47 15.66 0.0M
2025-02-14 15.75 15.80 15.69 15.76 0.0M
2025-02-13 16.16 16.16 15.87 15.89 0.0M
2025-02-12 16.81 16.81 16.46 16.46 0.0M
2025-02-11 15.36 16.87 15.36 16.87 0.0M
2025-02-10 15.95 15.95 15.38 15.39 0.0M
2025-02-07 14.44 15.25 14.40 15.25 0.0M
2025-02-06 13.75 13.75 13.75 13.75 0.0M
2025-02-04 13.50 13.68 13.50 13.60 0.0M
2025-02-03 13.72 13.72 13.37 13.37 0.0M
2025-01-31 13.76 13.90 13.75 13.75 0.0M
2025-01-30 14.38 14.41 13.86 13.86 0.0M
2025-01-29 13.57 14.09 13.50 14.09 0.0M
2025-01-28 12.95 13.36 12.95 13.36 0.0M
2025-01-27 13.19 13.19 12.93 12.93 0.0M
2025-01-23 13.53 13.54 13.38 13.38 0.0M
2025-01-22 13.23 13.23 13.23 13.23 0.0M
2025-01-21 13.49 13.49 13.45 13.45 0.0M
2025-01-20 13.50 13.61 13.43 13.61 0.0M
2025-01-17 13.58 13.58 13.33 13.37 0.0M
2025-01-16 13.41 13.44 13.36 13.44 0.0M
2025-01-15 13.50 13.52 13.39 13.52 0.0M
2025-01-14 13.65 14.06 13.45 13.59 0.0M
2025-01-13 13.53 13.53 13.53 13.53 0.0M
2025-01-10 14.11 14.11 13.86 13.86 0.0M
2025-01-09 13.95 13.95 13.81 13.81 0.0M
2025-01-08 14.15 14.25 13.76 13.91 0.0M
2025-01-06 14.31 14.31 13.97 14.05 0.0M
2025-01-03 14.04 14.04 13.75 13.89 0.0M
2025-01-02 14.39 14.39 14.07 14.07 0.0M