Toronto - Delayed Quote • CAD
Tenaz Energy Corp. (TNZ.TO)
At close: April 26 at 3:59 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.9800 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 32,600 |
| Apr 25, 2024 | 4.0000 | 4.0400 | 3.9000 | 3.9500 | 3.9500 | 49,000 |
| Apr 24, 2024 | 3.9900 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 50,100 |
| Apr 23, 2024 | 3.9700 | 4.0300 | 3.9100 | 3.9500 | 3.9500 | 34,400 |
| Apr 22, 2024 | 4.2900 | 4.2900 | 3.9400 | 3.9400 | 3.9400 | 77,100 |
| Apr 19, 2024 | 4.2800 | 4.2900 | 4.1700 | 4.1700 | 4.1700 | 22,400 |
| Apr 18, 2024 | 4.2300 | 4.3300 | 4.1500 | 4.2200 | 4.2200 | 40,100 |
| Apr 17, 2024 | 4.2600 | 4.2600 | 4.1000 | 4.1500 | 4.1500 | 36,700 |
| Apr 16, 2024 | 4.1800 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 19,300 |
| Apr 15, 2024 | 4.2400 | 4.2900 | 4.1600 | 4.1900 | 4.1900 | 30,900 |
| Apr 12, 2024 | 4.0200 | 4.2500 | 4.0100 | 4.1500 | 4.1500 | 72,000 |
| Apr 11, 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0000 | 4.0000 | 26,300 |
| Apr 10, 2024 | 3.9300 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 29,300 |
| Apr 9, 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 39,700 |
| Apr 8, 2024 | 4.0300 | 4.0600 | 3.9700 | 3.9900 | 3.9900 | 8,200 |
| Apr 5, 2024 | 3.9500 | 4.0700 | 3.9400 | 3.9900 | 3.9900 | 65,100 |
| Apr 4, 2024 | 3.9500 | 4.0400 | 3.9100 | 3.9300 | 3.9300 | 39,100 |
| Apr 3, 2024 | 3.8000 | 4.0500 | 3.8000 | 3.9500 | 3.9500 | 132,100 |
| Apr 2, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7700 | 3.7700 | 41,900 |
| Apr 1, 2024 | 3.7000 | 3.7700 | 3.6400 | 3.6600 | 3.6600 | 32,100 |
| Mar 28, 2024 | 3.6600 | 3.7700 | 3.5400 | 3.7400 | 3.7400 | 143,800 |
| Mar 27, 2024 | 3.5300 | 3.6200 | 3.5100 | 3.6000 | 3.6000 | 34,100 |
| Mar 26, 2024 | 3.5800 | 3.6300 | 3.5100 | 3.5200 | 3.5200 | 31,300 |
| Mar 25, 2024 | 3.5500 | 3.5700 | 3.4900 | 3.5700 | 3.5700 | 28,200 |
| Mar 22, 2024 | 3.5600 | 3.6200 | 3.5300 | 3.5600 | 3.5600 | 17,800 |
| Mar 21, 2024 | 3.5800 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 26,900 |
| Mar 20, 2024 | 3.5700 | 3.5700 | 3.4700 | 3.5100 | 3.5100 | 42,300 |
| Mar 19, 2024 | 3.5300 | 3.5700 | 3.4800 | 3.5300 | 3.5300 | 24,700 |
| Mar 18, 2024 | 3.4400 | 3.5300 | 3.4400 | 3.5200 | 3.5200 | 61,300 |
| Mar 15, 2024 | 3.4700 | 3.4900 | 3.4000 | 3.4300 | 3.4300 | 63,200 |
| Mar 14, 2024 | 3.5000 | 3.5000 | 3.4300 | 3.4300 | 3.4300 | 59,300 |
| Mar 13, 2024 | 3.5900 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 59,300 |
| Mar 12, 2024 | 3.6200 | 3.6700 | 3.5600 | 3.5700 | 3.5700 | 16,800 |
| Mar 11, 2024 | 3.6200 | 3.6500 | 3.5600 | 3.5800 | 3.5800 | 121,600 |
| Mar 8, 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6200 | 3.6200 | 26,500 |
| Mar 7, 2024 | 3.6500 | 3.7000 | 3.6300 | 3.6400 | 3.6400 | 15,200 |
| Mar 6, 2024 | 3.6700 | 3.7600 | 3.6700 | 3.7000 | 3.7000 | 24,600 |
| Mar 5, 2024 | 3.8200 | 3.8900 | 3.5400 | 3.6900 | 3.6900 | 129,700 |
| Mar 4, 2024 | 4.0700 | 4.1300 | 3.8100 | 3.8400 | 3.8400 | 89,500 |
| Mar 1, 2024 | 3.9800 | 4.0700 | 3.9600 | 4.0400 | 4.0400 | 34,600 |
| Feb 29, 2024 | 3.8900 | 4.0000 | 3.8900 | 3.9500 | 3.9500 | 162,300 |
| Feb 28, 2024 | 3.8900 | 3.9200 | 3.8600 | 3.8900 | 3.8900 | 80,200 |
| Feb 27, 2024 | 3.8700 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 40,000 |
| Feb 26, 2024 | 3.9500 | 3.9700 | 3.8700 | 3.8700 | 3.8700 | 35,200 |
| Feb 23, 2024 | 4.0100 | 4.0100 | 3.8600 | 3.9600 | 3.9600 | 99,500 |
| Feb 22, 2024 | 3.9200 | 4.0800 | 3.7700 | 4.0200 | 4.0200 | 202,200 |
| Feb 21, 2024 | 3.8700 | 3.9200 | 3.8200 | 3.9100 | 3.9100 | 195,900 |
| Feb 20, 2024 | 3.8300 | 3.9500 | 3.7200 | 3.7600 | 3.7600 | 30,100 |
| Feb 16, 2024 | 3.5500 | 3.8400 | 3.5500 | 3.7300 | 3.7300 | 171,100 |
| Feb 15, 2024 | 3.5100 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 9,800 |
| Feb 14, 2024 | 3.4700 | 3.5100 | 3.4700 | 3.5100 | 3.5100 | 5,300 |
| Feb 13, 2024 | 3.5400 | 3.6000 | 3.4100 | 3.4300 | 3.4300 | 25,800 |
| Feb 12, 2024 | 3.5800 | 3.6800 | 3.4000 | 3.5400 | 3.5400 | 34,500 |
| Feb 9, 2024 | 3.4700 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 16,000 |
| Feb 8, 2024 | 3.5000 | 3.5500 | 3.4600 | 3.4900 | 3.4900 | 48,700 |
| Feb 7, 2024 | 3.5500 | 3.5800 | 3.5100 | 3.5200 | 3.5200 | 11,600 |
| Feb 6, 2024 | 3.5800 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 21,400 |
| Feb 5, 2024 | 3.5900 | 3.6300 | 3.5200 | 3.5500 | 3.5500 | 32,900 |
| Feb 2, 2024 | 3.6600 | 3.6600 | 3.5500 | 3.6200 | 3.6200 | 39,400 |
| Feb 1, 2024 | 3.6300 | 3.7300 | 3.6000 | 3.6500 | 3.6500 | 65,600 |
| Jan 31, 2024 | 3.6600 | 3.7300 | 3.5800 | 3.6200 | 3.6200 | 50,100 |
| Jan 30, 2024 | 3.6200 | 3.6300 | 3.5600 | 3.6100 | 3.6100 | 23,100 |
| Jan 29, 2024 | 3.6300 | 3.6300 | 3.5300 | 3.6000 | 3.6000 | 17,100 |
| Jan 26, 2024 | 3.5700 | 3.6600 | 3.5400 | 3.6200 | 3.6200 | 35,400 |
| Jan 25, 2024 | 3.5400 | 3.5800 | 3.5000 | 3.5300 | 3.5300 | 35,900 |
| Jan 24, 2024 | 3.5300 | 3.5800 | 3.5100 | 3.5400 | 3.5400 | 24,200 |
| Jan 23, 2024 | 3.5400 | 3.5900 | 3.5200 | 3.5300 | 3.5300 | 38,300 |
| Jan 22, 2024 | 3.6200 | 3.6700 | 3.5100 | 3.5700 | 3.5700 | 46,600 |
| Jan 19, 2024 | 3.6200 | 3.6700 | 3.4800 | 3.6200 | 3.6200 | 85,400 |
| Jan 18, 2024 | 3.6800 | 3.6900 | 3.5800 | 3.6500 | 3.6500 | 33,900 |
| Jan 17, 2024 | 3.7300 | 3.7300 | 3.5800 | 3.7000 | 3.7000 | 56,800 |
| Jan 16, 2024 | 3.8900 | 3.9200 | 3.6600 | 3.7300 | 3.7300 | 38,000 |
| Jan 15, 2024 | 4.0200 | 4.0300 | 3.7700 | 3.8600 | 3.8600 | 58,600 |
| Jan 12, 2024 | 3.8800 | 4.0200 | 3.8600 | 4.0200 | 4.0200 | 58,400 |
| Jan 11, 2024 | 3.6600 | 3.9200 | 3.6600 | 3.8800 | 3.8800 | 70,600 |
| Jan 10, 2024 | 3.7400 | 3.7900 | 3.6000 | 3.7800 | 3.7800 | 70,800 |
| Jan 9, 2024 | 3.7700 | 3.7700 | 3.5600 | 3.6000 | 3.6000 | 27,900 |
| Jan 8, 2024 | 3.6700 | 3.6700 | 3.5400 | 3.6100 | 3.6100 | 38,600 |
| Jan 5, 2024 | 3.6000 | 3.6400 | 3.5500 | 3.5500 | 3.5500 | 24,100 |
| Jan 4, 2024 | 3.7300 | 3.7300 | 3.5300 | 3.5900 | 3.5900 | 68,200 |
| Jan 3, 2024 | 3.7100 | 3.7300 | 3.6300 | 3.6500 | 3.6500 | 18,100 |
| Jan 2, 2024 | 3.9000 | 3.9000 | 3.6500 | 3.6900 | 3.6900 | 85,200 |
| Dec 29, 2023 | 3.9800 | 4.0200 | 3.8600 | 3.9300 | 3.9300 | 44,900 |
| Dec 28, 2023 | 4.1500 | 4.1500 | 3.9100 | 3.9400 | 3.9400 | 28,000 |
| Dec 27, 2023 | 3.9100 | 4.1000 | 3.8800 | 4.1000 | 4.1000 | 41,400 |
| Dec 22, 2023 | 3.7300 | 3.8400 | 3.7300 | 3.8100 | 3.8100 | 45,600 |
| Dec 21, 2023 | 3.6800 | 3.7800 | 3.6600 | 3.7200 | 3.7200 | 88,900 |
| Dec 20, 2023 | 3.8300 | 3.8300 | 3.6200 | 3.6900 | 3.6900 | 93,000 |
| Dec 19, 2023 | 3.6900 | 3.8000 | 3.6500 | 3.7500 | 3.7500 | 18,700 |
| Dec 18, 2023 | 3.7200 | 3.7800 | 3.5900 | 3.6500 | 3.6500 | 115,800 |
| Dec 15, 2023 | 3.8100 | 3.8100 | 3.6200 | 3.7000 | 3.7000 | 128,500 |
| Dec 14, 2023 | 3.8800 | 3.9200 | 3.6000 | 3.7800 | 3.7800 | 260,100 |
| Dec 13, 2023 | 3.7500 | 3.8600 | 3.7500 | 3.8600 | 3.8600 | 86,000 |
| Dec 12, 2023 | 4.0500 | 4.0500 | 3.8400 | 3.8900 | 3.8900 | 92,500 |
| Dec 11, 2023 | 4.0500 | 4.0900 | 3.8800 | 4.0700 | 4.0700 | 79,300 |
| Dec 8, 2023 | 4.0500 | 4.1600 | 4.0100 | 4.0300 | 4.0300 | 29,800 |
| Dec 7, 2023 | 3.8400 | 4.1000 | 3.8000 | 4.0300 | 4.0300 | 123,900 |
| Dec 6, 2023 | 4.0400 | 4.0400 | 3.8000 | 3.8200 | 3.8200 | 130,300 |
| Dec 5, 2023 | 4.1300 | 4.2700 | 4.0200 | 4.0200 | 4.0200 | 92,100 |
| Dec 4, 2023 | 4.2600 | 4.3000 | 4.1900 | 4.1900 | 4.1900 | 77,700 |
| Dec 1, 2023 | 4.3600 | 4.3600 | 4.2700 | 4.3100 | 4.3100 | 19,500 |
| Nov 30, 2023 | 4.3400 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 39,400 |
| Nov 29, 2023 | 4.1500 | 4.3100 | 4.1500 | 4.3100 | 4.3100 | 43,000 |
| Nov 28, 2023 | 4.2000 | 4.2600 | 4.1100 | 4.1200 | 4.1200 | 31,800 |
| Nov 27, 2023 | 4.2100 | 4.3000 | 4.1400 | 4.1900 | 4.1900 | 76,900 |
| Nov 24, 2023 | 4.3200 | 4.4400 | 4.2500 | 4.2800 | 4.2800 | 30,900 |
| Nov 23, 2023 | 4.3500 | 4.4100 | 4.1800 | 4.3200 | 4.3200 | 75,700 |
| Nov 22, 2023 | 4.2300 | 4.3500 | 4.1900 | 4.2800 | 4.2800 | 44,300 |
| Nov 21, 2023 | 4.3400 | 4.3600 | 4.2300 | 4.3100 | 4.3100 | 61,200 |
| Nov 20, 2023 | 4.5900 | 4.5900 | 4.3800 | 4.4100 | 4.4100 | 51,800 |
| Nov 17, 2023 | 4.4800 | 4.6700 | 4.4500 | 4.5400 | 4.5400 | 72,500 |
| Nov 16, 2023 | 4.6500 | 4.6900 | 4.4800 | 4.5300 | 4.5300 | 55,000 |
| Nov 15, 2023 | 4.6000 | 4.6700 | 4.5700 | 4.6100 | 4.6100 | 69,100 |
| Nov 14, 2023 | 4.5100 | 4.5600 | 4.4500 | 4.5100 | 4.5100 | 51,300 |
| Nov 13, 2023 | 4.5000 | 4.5000 | 4.4000 | 4.4200 | 4.4200 | 39,700 |
| Nov 10, 2023 | 4.3000 | 4.4300 | 4.2500 | 4.3400 | 4.3400 | 22,000 |
| Nov 9, 2023 | 4.1700 | 4.3800 | 4.1700 | 4.3200 | 4.3200 | 27,300 |
| Nov 8, 2023 | 4.2900 | 4.2900 | 4.0300 | 4.2400 | 4.2400 | 82,400 |
| Nov 7, 2023 | 4.3400 | 4.3900 | 4.2100 | 4.2800 | 4.2800 | 69,000 |
| Nov 6, 2023 | 4.5800 | 4.7300 | 4.3500 | 4.3900 | 4.3900 | 123,800 |
| Nov 3, 2023 | 4.5400 | 4.5700 | 4.4100 | 4.5300 | 4.5300 | 86,400 |
| Nov 2, 2023 | 4.5200 | 4.5500 | 4.4500 | 4.5000 | 4.5000 | 67,300 |
| Nov 1, 2023 | 4.3500 | 4.6600 | 4.3300 | 4.4900 | 4.4900 | 279,900 |
| Oct 31, 2023 | 4.0800 | 4.3500 | 4.0800 | 4.3500 | 4.3500 | 185,000 |
| Oct 30, 2023 | 4.1200 | 4.1700 | 4.0100 | 4.0800 | 4.0800 | 48,300 |
| Oct 27, 2023 | 3.8900 | 4.1300 | 3.8800 | 4.1000 | 4.1000 | 65,300 |
| Oct 26, 2023 | 4.0000 | 4.0000 | 3.8600 | 3.8800 | 3.8800 | 55,600 |
| Oct 25, 2023 | 3.9600 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 75,300 |
| Oct 24, 2023 | 3.9900 | 4.0200 | 3.9000 | 3.9700 | 3.9700 | 54,200 |
| Oct 23, 2023 | 4.0900 | 4.0900 | 3.9500 | 3.9800 | 3.9800 | 65,400 |
| Oct 20, 2023 | 4.1300 | 4.1600 | 4.0600 | 4.1000 | 4.1000 | 66,600 |
| Oct 19, 2023 | 4.1400 | 4.1500 | 4.0700 | 4.1100 | 4.1100 | 51,900 |
| Oct 18, 2023 | 4.1600 | 4.2000 | 4.0800 | 4.1400 | 4.1400 | 30,400 |
| Oct 17, 2023 | 4.0800 | 4.1500 | 3.9700 | 4.1500 | 4.1500 | 156,900 |
| Oct 16, 2023 | 4.0200 | 4.1500 | 3.9100 | 4.0800 | 4.0800 | 93,300 |
| Oct 13, 2023 | 4.0000 | 4.0500 | 3.9400 | 3.9700 | 3.9700 | 256,400 |
| Oct 12, 2023 | 3.9700 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 153,000 |
| Oct 11, 2023 | 4.0000 | 4.0000 | 3.7200 | 3.9000 | 3.9000 | 91,100 |
| Oct 10, 2023 | 3.7800 | 4.0000 | 3.7800 | 3.9800 | 3.9800 | 63,100 |
| Oct 6, 2023 | 3.8100 | 3.9400 | 3.8100 | 3.8900 | 3.8900 | 102,800 |
| Oct 5, 2023 | 3.6500 | 3.9000 | 3.6500 | 3.7800 | 3.7800 | 129,900 |
| Oct 4, 2023 | 3.6400 | 3.6500 | 3.5400 | 3.6500 | 3.6500 | 78,400 |
| Oct 3, 2023 | 3.6900 | 3.7300 | 3.6300 | 3.6300 | 3.6300 | 36,500 |
| Oct 2, 2023 | 3.7200 | 3.7900 | 3.5200 | 3.7500 | 3.7500 | 99,100 |
| Sep 29, 2023 | 3.9000 | 3.9500 | 3.7900 | 3.8100 | 3.8100 | 99,500 |
| Sep 28, 2023 | 3.8600 | 3.9100 | 3.7900 | 3.8800 | 3.8800 | 88,500 |
| Sep 27, 2023 | 3.9100 | 3.9100 | 3.7500 | 3.7900 | 3.7900 | 31,800 |
| Sep 26, 2023 | 3.8300 | 3.8300 | 3.6600 | 3.7900 | 3.7900 | 127,100 |
| Sep 25, 2023 | 3.6900 | 3.7700 | 3.6700 | 3.7300 | 3.7300 | 40,900 |
| Sep 22, 2023 | 3.6600 | 3.7800 | 3.6600 | 3.6900 | 3.6900 | 16,000 |
| Sep 21, 2023 | 3.7900 | 3.7900 | 3.6500 | 3.6700 | 3.6700 | 32,200 |
| Sep 20, 2023 | 3.5800 | 3.9500 | 3.5800 | 3.7800 | 3.7800 | 144,400 |
| Sep 19, 2023 | 3.5600 | 3.6700 | 3.5000 | 3.6300 | 3.6300 | 94,200 |
| Sep 18, 2023 | 3.5500 | 3.6400 | 3.5400 | 3.5900 | 3.5900 | 30,100 |
| Sep 15, 2023 | 3.5700 | 3.6400 | 3.5400 | 3.5500 | 3.5500 | 27,600 |
| Sep 14, 2023 | 3.5800 | 3.6100 | 3.5700 | 3.5900 | 3.5900 | 70,300 |
| Sep 13, 2023 | 3.5900 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 12,500 |
| Sep 12, 2023 | 3.5500 | 3.6100 | 3.4900 | 3.5900 | 3.5900 | 58,100 |
| Sep 11, 2023 | 3.5400 | 3.5400 | 3.4100 | 3.4800 | 3.4800 | 101,800 |
| Sep 8, 2023 | 3.4800 | 3.5700 | 3.4200 | 3.4600 | 3.4600 | 43,600 |
| Sep 7, 2023 | 3.4600 | 3.4900 | 3.4200 | 3.4400 | 3.4400 | 31,500 |
| Sep 6, 2023 | 3.4500 | 3.4700 | 3.4200 | 3.4400 | 3.4400 | 31,600 |
| Sep 5, 2023 | 3.4700 | 3.4800 | 3.4000 | 3.4500 | 3.4500 | 23,500 |
| Sep 1, 2023 | 3.2800 | 3.4600 | 3.2800 | 3.4300 | 3.4300 | 61,200 |
| Aug 31, 2023 | 3.2900 | 3.3300 | 3.2300 | 3.2900 | 3.2900 | 34,400 |
| Aug 30, 2023 | 3.3000 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 64,400 |
| Aug 29, 2023 | 3.2800 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 34,800 |
| Aug 28, 2023 | 3.1000 | 3.2800 | 3.0800 | 3.2800 | 3.2800 | 89,500 |
| Aug 25, 2023 | 3.1500 | 3.1500 | 3.0700 | 3.1200 | 3.1200 | 61,700 |
| Aug 24, 2023 | 3.1100 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 41,700 |
| Aug 23, 2023 | 3.1300 | 3.1600 | 3.0200 | 3.1600 | 3.1600 | 33,600 |
| Aug 22, 2023 | 3.1100 | 3.1100 | 3.0100 | 3.0200 | 3.0200 | 72,200 |
| Aug 21, 2023 | 3.0700 | 3.3000 | 3.0700 | 3.0800 | 3.0800 | 50,500 |
| Aug 18, 2023 | 3.0100 | 3.1400 | 3.0100 | 3.0800 | 3.0800 | 118,600 |
| Aug 17, 2023 | 3.2800 | 3.2800 | 3.0400 | 3.1000 | 3.1000 | 138,100 |
| Aug 16, 2023 | 3.2300 | 3.3000 | 3.1600 | 3.1600 | 3.1600 | 83,300 |
| Aug 15, 2023 | 3.5600 | 3.5700 | 3.1100 | 3.2200 | 3.2200 | 267,700 |
| Aug 14, 2023 | 3.6100 | 3.8500 | 3.5600 | 3.5600 | 3.5600 | 149,800 |
| Aug 11, 2023 | 3.7600 | 3.7800 | 3.6600 | 3.7200 | 3.7200 | 48,700 |
| Aug 10, 2023 | 3.6900 | 3.7500 | 3.5900 | 3.7000 | 3.7000 | 130,700 |
| Aug 9, 2023 | 3.5600 | 3.8000 | 3.5600 | 3.6600 | 3.6600 | 84,400 |
| Aug 8, 2023 | 3.6300 | 3.6600 | 3.5300 | 3.5900 | 3.5900 | 41,300 |
| Aug 4, 2023 | 3.7100 | 3.7100 | 3.5000 | 3.6300 | 3.6300 | 56,600 |
| Aug 3, 2023 | 3.7700 | 3.7700 | 3.5900 | 3.5900 | 3.5900 | 39,400 |
| Aug 2, 2023 | 3.7900 | 3.8000 | 3.6900 | 3.7000 | 3.7000 | 57,900 |
| Aug 1, 2023 | 3.8300 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 102,900 |
| Jul 31, 2023 | 3.6400 | 3.8300 | 3.6400 | 3.8300 | 3.8300 | 95,600 |
| Jul 28, 2023 | 3.5700 | 3.6400 | 3.5200 | 3.6400 | 3.6400 | 33,000 |
| Jul 27, 2023 | 3.5800 | 3.6500 | 3.5100 | 3.5100 | 3.5100 | 92,100 |
| Jul 26, 2023 | 3.5600 | 3.6500 | 3.4400 | 3.6200 | 3.6200 | 134,800 |
| Jul 25, 2023 | 3.6700 | 3.6800 | 3.4800 | 3.6000 | 3.6000 | 141,200 |
| Jul 24, 2023 | 3.4500 | 3.6000 | 3.3500 | 3.6000 | 3.6000 | 312,200 |
| Jul 21, 2023 | 3.5700 | 3.6800 | 3.4500 | 3.4800 | 3.4800 | 113,000 |
| Jul 20, 2023 | 3.5000 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 54,100 |
| Jul 19, 2023 | 3.5000 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 122,700 |
| Jul 18, 2023 | 3.3000 | 3.5500 | 3.1900 | 3.5500 | 3.5500 | 133,300 |
| Jul 17, 2023 | 3.2200 | 3.3400 | 3.1900 | 3.3200 | 3.3200 | 37,000 |
| Jul 14, 2023 | 3.1900 | 3.2900 | 3.1200 | 3.2000 | 3.2000 | 74,100 |
| Jul 13, 2023 | 3.1100 | 3.3400 | 3.1000 | 3.3100 | 3.3100 | 122,300 |
| Jul 12, 2023 | 3.3100 | 3.3300 | 3.1600 | 3.2000 | 3.2000 | 44,200 |
| Jul 11, 2023 | 3.2300 | 3.3100 | 3.2300 | 3.3100 | 3.3100 | 106,300 |
| Jul 10, 2023 | 3.0800 | 3.2400 | 3.0000 | 3.2200 | 3.2200 | 192,200 |
| Jul 7, 2023 | 3.0600 | 3.1500 | 3.0600 | 3.1300 | 3.1300 | 98,500 |
| Jul 6, 2023 | 3.0600 | 3.0800 | 3.0000 | 3.0500 | 3.0500 | 76,600 |
| Jul 5, 2023 | 3.2300 | 3.2300 | 3.0000 | 3.0200 | 3.0200 | 107,900 |
| Jul 4, 2023 | 3.0300 | 3.2600 | 3.0300 | 3.2100 | 3.2100 | 379,900 |
| Jun 30, 2023 | 3.0000 | 3.0100 | 2.8500 | 2.9600 | 2.9600 | 260,000 |
| Jun 29, 2023 | 3.0900 | 3.0900 | 2.9300 | 2.9500 | 2.9500 | 91,600 |
| Jun 28, 2023 | 2.6100 | 3.0000 | 2.6100 | 2.9600 | 2.9600 | 529,800 |
| Jun 27, 2023 | 2.4300 | 2.6500 | 2.4300 | 2.5500 | 2.5500 | 349,400 |
| Jun 26, 2023 | 2.3000 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 29,300 |
| Jun 23, 2023 | 2.2900 | 2.3300 | 2.2500 | 2.2700 | 2.2700 | 13,200 |
| Jun 22, 2023 | 2.3500 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 20,100 |
| Jun 21, 2023 | 2.3400 | 2.3800 | 2.3200 | 2.3800 | 2.3800 | 15,300 |
| Jun 20, 2023 | 2.3400 | 2.3400 | 2.3100 | 2.3200 | 2.3200 | 10,200 |
| Jun 19, 2023 | 2.2800 | 2.3800 | 2.2800 | 2.3500 | 2.3500 | 23,600 |
| Jun 16, 2023 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 26,600 |
| Jun 15, 2023 | 2.3200 | 2.3700 | 2.3100 | 2.3400 | 2.3400 | 20,300 |
| Jun 14, 2023 | 2.2900 | 2.3700 | 2.2900 | 2.3100 | 2.3100 | 10,400 |
| Jun 13, 2023 | 2.3200 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 17,400 |
| Jun 12, 2023 | 2.4100 | 2.4400 | 2.3000 | 2.3000 | 2.3000 | 26,000 |
| Jun 9, 2023 | 2.2900 | 2.4700 | 2.2900 | 2.4300 | 2.4300 | 217,100 |
| Jun 8, 2023 | 2.1300 | 2.3000 | 2.1000 | 2.3000 | 2.3000 | 748,700 |
| Jun 7, 2023 | 2.2000 | 2.2300 | 2.1200 | 2.1600 | 2.1600 | 63,700 |
| Jun 6, 2023 | 2.2200 | 2.2300 | 2.1900 | 2.2000 | 2.2000 | 40,300 |
| Jun 5, 2023 | 2.3700 | 2.3700 | 2.2200 | 2.2400 | 2.2400 | 63,600 |
| Jun 2, 2023 | 2.4000 | 2.4400 | 2.3500 | 2.3700 | 2.3700 | 76,900 |
| Jun 1, 2023 | 2.3200 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 18,200 |
| May 31, 2023 | 2.3400 | 2.3600 | 2.2900 | 2.3600 | 2.3600 | 20,000 |
| May 30, 2023 | 2.3700 | 2.4000 | 2.2600 | 2.3700 | 2.3700 | 65,100 |
| May 29, 2023 | 2.3600 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 10,100 |
| May 26, 2023 | 2.2800 | 2.4200 | 2.2800 | 2.3700 | 2.3700 | 24,800 |
| May 25, 2023 | 2.3700 | 2.3700 | 2.2100 | 2.2800 | 2.2800 | 45,900 |
| May 24, 2023 | 2.4400 | 2.4400 | 2.3700 | 2.3700 | 2.3700 | 10,900 |
| May 23, 2023 | 2.4400 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 24,900 |
| May 19, 2023 | 2.3800 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 19,900 |
| May 18, 2023 | 2.4100 | 2.4500 | 2.3600 | 2.3800 | 2.3800 | 49,100 |
| May 17, 2023 | 2.3000 | 2.4300 | 2.3000 | 2.4200 | 2.4200 | 79,000 |
| May 16, 2023 | 2.2200 | 2.3100 | 2.2100 | 2.3000 | 2.3000 | 51,200 |
| May 15, 2023 | 2.2000 | 2.2700 | 2.2000 | 2.2300 | 2.2300 | 90,400 |
| May 12, 2023 | 2.1800 | 2.1800 | 2.1200 | 2.1600 | 2.1600 | 36,100 |
| May 11, 2023 | 2.1400 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 25,500 |
| May 10, 2023 | 2.1500 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 14,800 |
| May 9, 2023 | 2.2200 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 18,600 |
| May 8, 2023 | 2.1100 | 2.1700 | 2.1000 | 2.1200 | 2.1200 | 23,100 |
| May 5, 2023 | 2.0800 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 91,300 |
| May 4, 2023 | 2.0600 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 42,500 |
| May 3, 2023 | 2.0700 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 9,900 |
| May 2, 2023 | 2.2500 | 2.2500 | 2.0900 | 2.1200 | 2.1200 | 69,300 |
| May 1, 2023 | 2.1500 | 2.2600 | 2.1500 | 2.1900 | 2.1900 | 17,000 |
| Apr 28, 2023 | 2.1600 | 2.2950 | 2.1100 | 2.1700 | 2.1700 | 100,800 |
| Apr 27, 2023 | 2.1000 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 30,100 |
| Apr 26, 2023 | 2.0800 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 82,200 |
Related Tickers
NSE.V New Stratus Energy Inc.
0.6400
+4.92%
TAO.V TAG Oil Ltd.
0.6000
+1.69%
EOG.V Eco (Atlantic) Oil & Gas Ltd.
0.1700
-2.86%
VLE.TO Valeura Energy Inc.
5.95
+6.63%
GENL.L Genel Energy plc
83.60
+0.12%
AXL.V Arrow Exploration Corp.
0.4000
+6.67%
PNOR.OL PetroNor E&P ASA
8.95
-0.78%
LCX.V Lycos Energy Inc.
3.6700
-2.13%
AOI.TO Africa Oil Corp.
2.5100
+4.15%
HME.V Hemisphere Energy Corporation
1.7300
0.00%