Tantalus Systems Holding Inc. (TSX:GRID)
Canada · Delayed Price · Currency is CAD 5.50
+0.01 (0.18%)
At close: Feb 4, 2026
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.50 | 5.50 | 5.40 | 5.49 | 5.49 | - | 142,642 |
| Feb 3, 2026 | 5.70 | 5.70 | 5.27 | 5.49 | 5.49 | -5.18% | 583,065 |
| Feb 2, 2026 | 5.61 | 5.84 | 5.61 | 5.79 | 5.79 | 0.52% | 112,442 |
| Jan 30, 2026 | 5.57 | 5.80 | 5.51 | 5.76 | 5.76 | 2.86% | 59,045 |
| Jan 29, 2026 | 5.55 | 5.69 | 5.44 | 5.60 | 5.60 | 1.08% | 96,090 |
| Jan 28, 2026 | 5.44 | 5.60 | 5.20 | 5.54 | 5.54 | 2.59% | 178,997 |
| Jan 27, 2026 | 5.30 | 5.45 | 5.26 | 5.40 | 5.40 | 1.89% | 43,866 |
| Jan 26, 2026 | 5.31 | 5.35 | 5.08 | 5.30 | 5.30 | -0.93% | 177,793 |
| Jan 23, 2026 | 5.25 | 5.39 | 5.11 | 5.35 | 5.35 | 3.68% | 227,845 |
| Jan 22, 2026 | 5.12 | 5.23 | 5.07 | 5.16 | 5.16 | 2.58% | 95,155 |
| Jan 21, 2026 | 5.12 | 5.12 | 4.91 | 5.03 | 5.03 | 2.44% | 206,124 |
| Jan 20, 2026 | 5.14 | 5.14 | 4.85 | 4.91 | 4.91 | -4.38% | 106,246 |
| Jan 19, 2026 | 4.97 | 5.15 | 4.95 | 5.14 | 5.14 | 2.70% | 60,565 |
| Jan 16, 2026 | 5.01 | 5.01 | 4.90 | 5.00 | 5.00 | 0.60% | 63,217 |
| Jan 15, 2026 | 4.81 | 5.01 | 4.80 | 4.97 | 4.97 | 3.33% | 149,270 |
| Jan 14, 2026 | 4.74 | 4.89 | 4.65 | 4.81 | 4.81 | 1.48% | 97,990 |
| Jan 13, 2026 | 4.88 | 4.90 | 4.71 | 4.74 | 4.74 | -2.67% | 44,705 |
| Jan 12, 2026 | 4.73 | 4.87 | 4.70 | 4.87 | 4.87 | 1.67% | 78,274 |
| Jan 9, 2026 | 4.75 | 4.87 | 4.70 | 4.79 | 4.79 | 1.70% | 26,242 |
| Jan 8, 2026 | 4.85 | 4.87 | 4.62 | 4.71 | 4.71 | -1.87% | 55,202 |
| Jan 7, 2026 | 4.98 | 4.98 | 4.80 | 4.80 | 4.80 | -3.81% | 106,147 |
| Jan 6, 2026 | 4.80 | 4.99 | 4.73 | 4.99 | 4.99 | 2.46% | 122,756 |
| Jan 5, 2026 | 4.98 | 4.98 | 4.80 | 4.87 | 4.87 | 0.21% | 39,883 |
| Jan 2, 2026 | 4.69 | 4.98 | 4.69 | 4.86 | 4.86 | 3.85% | 66,854 |
| Dec 31, 2025 | 4.70 | 4.75 | 4.65 | 4.68 | 4.68 | 0.65% | 19,393 |
| Dec 30, 2025 | 4.64 | 4.75 | 4.64 | 4.65 | 4.65 | -0.21% | 19,779 |
| Dec 29, 2025 | 4.76 | 4.78 | 4.62 | 4.66 | 4.66 | -2.10% | 29,676 |
| Dec 24, 2025 | 4.78 | 4.80 | 4.67 | 4.76 | 4.76 | -0.42% | 8,270 |
| Dec 23, 2025 | 4.76 | 4.83 | 4.72 | 4.78 | 4.78 | -1.65% | 32,123 |
| Dec 22, 2025 | 4.77 | 4.95 | 4.75 | 4.86 | 4.86 | 0.41% | 49,126 |
| Dec 19, 2025 | 4.69 | 4.87 | 4.54 | 4.84 | 4.84 | 4.31% | 471,588 |
| Dec 18, 2025 | 4.64 | 4.70 | 4.50 | 4.64 | 4.64 | 1.53% | 45,131 |
| Dec 17, 2025 | 4.74 | 4.83 | 4.54 | 4.57 | 4.57 | -3.99% | 375,251 |
| Dec 16, 2025 | 4.89 | 4.89 | 4.70 | 4.76 | 4.76 | -2.06% | 58,159 |
| Dec 15, 2025 | 5.15 | 5.16 | 4.79 | 4.86 | 4.86 | -3.57% | 142,642 |
| Dec 12, 2025 | 4.83 | 5.04 | 4.70 | 5.04 | 5.04 | 6.11% | 267,586 |
| Dec 11, 2025 | 4.72 | 4.82 | 4.50 | 4.75 | 4.75 | 1.06% | 229,407 |
| Dec 10, 2025 | 4.76 | 4.76 | 4.63 | 4.70 | 4.70 | -0.84% | 62,457 |
| Dec 9, 2025 | 4.41 | 4.76 | 4.40 | 4.74 | 4.74 | 8.22% | 403,612 |
| Dec 8, 2025 | 4.26 | 4.41 | 4.26 | 4.38 | 4.38 | 2.58% | 30,930 |
| Dec 5, 2025 | 4.33 | 4.36 | 4.22 | 4.27 | 4.27 | -2.95% | 22,846 |
| Dec 4, 2025 | 4.25 | 4.42 | 4.19 | 4.40 | 4.40 | 4.02% | 53,483 |
| Dec 3, 2025 | 4.29 | 4.29 | 4.20 | 4.23 | 4.23 | -2.08% | 63,646 |
| Dec 2, 2025 | 4.07 | 4.32 | 4.04 | 4.32 | 4.32 | 6.40% | 350,081 |
| Dec 1, 2025 | 4.33 | 4.33 | 4.05 | 4.06 | 4.06 | -5.80% | 66,583 |
| Nov 28, 2025 | 4.45 | 4.45 | 4.25 | 4.31 | 4.31 | -3.36% | 42,019 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.37 | 4.46 | 4.46 | -0.89% | 55,970 |
| Nov 26, 2025 | 4.32 | 4.50 | 4.20 | 4.50 | 4.50 | 5.88% | 179,807 |
| Nov 25, 2025 | 4.05 | 4.27 | 3.92 | 4.25 | 4.25 | 4.94% | 97,331 |
| Nov 24, 2025 | 3.94 | 4.15 | 3.92 | 4.05 | 4.05 | 3.32% | 62,688 |