Skip to main content
/
Tantalus Systems Holding Inc. (TSX:GRID)
Canada flag Canada · Delayed Price · Currency is CAD
2.440
+0.040 (1.67%)
Jun 6, 2025, 3:58 PM EDT

Tantalus Systems Holding Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 9, 2021→Jun 6, 2025Max ▾Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '2501.0002.0003.0002.400

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.402.402.402.402.40-507
Jun 5, 20252.392.402.382.402.400.84%61,124
Jun 4, 20252.422.422.352.382.38-0.83%23,800
Jun 3, 20252.362.402.362.402.400.42%19,900
Jun 2, 20252.392.402.302.392.39-0.42%35,801
May 30, 20252.392.402.302.402.400.42%12,901
May 29, 20252.302.422.302.392.392.14%33,043
May 28, 20252.322.342.312.342.34-1,925
May 27, 20252.382.382.322.342.34-0.85%41,800
May 26, 20252.222.362.222.362.366.31%30,409
May 23, 20252.242.272.212.222.22-1.33%56,812
May 22, 20252.202.252.112.252.254.17%60,508
May 21, 20252.152.222.072.162.16-56,300
May 20, 20252.272.302.112.162.16-4.42%57,500
May 16, 20252.322.332.262.262.26-2.59%16,700
May 15, 20252.292.332.252.322.321.31%25,302
May 14, 20252.382.382.252.292.29-4.18%27,123
May 13, 20252.362.452.362.392.391.70%78,300
May 12, 20252.472.472.342.352.35-4.08%45,000
May 9, 20252.452.492.282.452.450.41%114,649
May 8, 20252.352.472.352.442.443.39%126,100
May 7, 20252.402.442.322.362.36-0.42%172,100
May 6, 20252.352.402.352.372.371.28%162,829
May 5, 20252.402.402.282.342.34-2.09%49,800
May 2, 20252.372.462.322.392.391.70%110,100
May 1, 20252.282.402.252.352.354.44%486,300
Apr 30, 20252.232.252.162.252.250.90%347,300
Apr 29, 20252.162.232.152.232.233.72%52,707
Apr 28, 20252.152.212.132.152.152.38%144,200
Apr 25, 20252.032.202.002.102.103.96%153,700
Apr 24, 20252.022.052.012.022.020.50%24,700
Apr 23, 20251.942.051.932.012.014.69%83,810
Apr 22, 20251.901.921.881.921.922.67%10,200
Apr 21, 20251.901.901.871.871.87-1.58%4,101
Apr 17, 20251.911.911.901.901.90-1.04%17,000
Apr 16, 20251.931.931.821.921.92-1.03%16,300
Apr 15, 20251.931.951.921.941.941.04%41,700
Apr 14, 20251.871.921.871.921.923.23%21,300
Apr 11, 20251.851.861.791.861.862.20%6,800
Apr 10, 20251.841.841.801.821.82-1.62%33,400
Apr 9, 20251.781.861.781.851.852.78%49,800
Apr 8, 20251.841.841.791.801.80-123,935
Apr 7, 20251.761.841.751.801.80-2.17%206,310
Apr 4, 20251.901.901.751.841.84-3.16%458,100
Apr 3, 20251.961.961.901.901.90-4.52%27,700
Apr 2, 20252.002.001.981.991.99-0.50%15,100
Apr 1, 20252.032.051.962.002.001.52%37,122
Mar 31, 20252.002.051.961.971.97-1.50%47,200
Mar 28, 20251.992.001.952.002.003.63%45,900
Mar 27, 20251.951.951.901.931.93-1.03%16,300