Tantalus Systems Holding Inc. (TSX:GRID)
Canada · Delayed Price · Currency is CAD 2.990
-0.050 (-1.64%)
Aug 1, 2025, 4:00 PM EDT
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.05 | 3.24 | 3.03 | 3.04 | 3.04 | -0.65% | 47,819 |
| Jul 30, 2025 | 3.15 | 3.15 | 3.00 | 3.06 | 3.06 | -2.86% | 33,600 |
| Jul 29, 2025 | 3.16 | 3.29 | 3.12 | 3.15 | 3.15 | -0.94% | 32,100 |
| Jul 28, 2025 | 3.14 | 3.21 | 3.05 | 3.18 | 3.18 | 0.63% | 42,400 |
| Jul 25, 2025 | 3.21 | 3.26 | 3.10 | 3.16 | 3.16 | -2.47% | 73,700 |
| Jul 24, 2025 | 3.25 | 3.29 | 3.20 | 3.24 | 3.24 | -2.41% | 46,025 |
| Jul 23, 2025 | 3.28 | 3.33 | 3.26 | 3.32 | 3.32 | - | 65,837 |
| Jul 22, 2025 | 3.35 | 3.43 | 3.27 | 3.32 | 3.32 | -2.06% | 56,800 |
| Jul 21, 2025 | 3.38 | 3.52 | 3.35 | 3.39 | 3.39 | -0.59% | 216,600 |
| Jul 18, 2025 | 3.43 | 3.45 | 3.30 | 3.41 | 3.41 | - | 49,300 |
| Jul 17, 2025 | 3.39 | 3.45 | 3.30 | 3.41 | 3.41 | 1.19% | 36,720 |
| Jul 16, 2025 | 3.38 | 3.40 | 3.30 | 3.37 | 3.37 | -0.30% | 15,500 |
| Jul 15, 2025 | 3.40 | 3.40 | 3.26 | 3.38 | 3.38 | 0.90% | 25,300 |
| Jul 14, 2025 | 3.53 | 3.53 | 3.30 | 3.35 | 3.35 | -4.56% | 68,834 |
| Jul 11, 2025 | 3.54 | 3.56 | 3.41 | 3.51 | 3.51 | -0.85% | 213,425 |
| Jul 10, 2025 | 3.55 | 3.55 | 3.37 | 3.54 | 3.54 | 0.57% | 75,319 |
| Jul 9, 2025 | 3.63 | 3.63 | 3.46 | 3.52 | 3.52 | -2.49% | 88,542 |
| Jul 8, 2025 | 3.39 | 3.68 | 3.38 | 3.61 | 3.61 | 7.76% | 286,926 |
| Jul 7, 2025 | 3.05 | 3.40 | 3.05 | 3.35 | 3.35 | 11.67% | 608,000 |
| Jul 4, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | -0.99% | 18,425 |
| Jul 3, 2025 | 2.95 | 3.08 | 2.95 | 3.03 | 3.03 | 3.06% | 21,432 |
| Jul 2, 2025 | 2.93 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | 38,500 |
| Jun 30, 2025 | 3.01 | 3.09 | 2.80 | 2.92 | 2.92 | -2.34% | 74,300 |
| Jun 27, 2025 | 3.10 | 3.24 | 2.96 | 2.99 | 2.99 | -3.55% | 198,600 |
| Jun 26, 2025 | 3.04 | 3.11 | 2.97 | 3.10 | 3.10 | 3.33% | 278,117 |
| Jun 25, 2025 | 2.83 | 3.11 | 2.82 | 3.00 | 3.00 | 8.30% | 342,000 |
| Jun 24, 2025 | 2.65 | 2.86 | 2.61 | 2.77 | 2.77 | 6.54% | 226,200 |
| Jun 23, 2025 | 2.66 | 2.71 | 2.60 | 2.60 | 2.60 | -3.35% | 58,100 |
| Jun 20, 2025 | 2.72 | 2.80 | 2.61 | 2.69 | 2.69 | -0.37% | 71,743 |
| Jun 19, 2025 | 2.61 | 2.84 | 2.61 | 2.70 | 2.70 | 5.06% | 170,200 |
| Jun 18, 2025 | 2.65 | 2.66 | 2.55 | 2.57 | 2.57 | -1.53% | 39,100 |
| Jun 17, 2025 | 2.65 | 2.70 | 2.59 | 2.61 | 2.61 | -1.51% | 42,100 |
| Jun 16, 2025 | 2.67 | 2.78 | 2.55 | 2.65 | 2.65 | -0.75% | 101,300 |
| Jun 13, 2025 | 2.75 | 2.75 | 2.66 | 2.67 | 2.67 | 2.30% | 155,519 |
| Jun 12, 2025 | 2.38 | 2.63 | 2.38 | 2.61 | 2.61 | 9.66% | 154,518 |
| Jun 11, 2025 | 2.41 | 2.43 | 2.30 | 2.38 | 2.38 | -0.42% | 51,332 |
| Jun 10, 2025 | 2.44 | 2.44 | 2.36 | 2.39 | 2.39 | -2.05% | 27,525 |
| Jun 9, 2025 | 2.45 | 2.46 | 2.40 | 2.44 | 2.44 | - | 82,000 |
| Jun 6, 2025 | 2.40 | 2.45 | 2.32 | 2.44 | 2.44 | 1.67% | 34,600 |
| Jun 5, 2025 | 2.39 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | 61,124 |
| Jun 4, 2025 | 2.42 | 2.42 | 2.35 | 2.38 | 2.38 | -0.83% | 23,800 |
| Jun 3, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 0.42% | 19,900 |
| Jun 2, 2025 | 2.39 | 2.40 | 2.30 | 2.39 | 2.39 | -0.42% | 35,801 |
| May 30, 2025 | 2.39 | 2.40 | 2.30 | 2.40 | 2.40 | 0.42% | 12,901 |
| May 29, 2025 | 2.30 | 2.42 | 2.30 | 2.39 | 2.39 | 2.14% | 33,043 |
| May 28, 2025 | 2.32 | 2.34 | 2.31 | 2.34 | 2.34 | - | 1,925 |
| May 27, 2025 | 2.38 | 2.38 | 2.32 | 2.34 | 2.34 | -0.85% | 41,800 |
| May 26, 2025 | 2.22 | 2.36 | 2.22 | 2.36 | 2.36 | 6.31% | 30,409 |
| May 23, 2025 | 2.24 | 2.27 | 2.21 | 2.22 | 2.22 | -1.33% | 56,812 |
| May 22, 2025 | 2.20 | 2.25 | 2.11 | 2.25 | 2.25 | 4.17% | 60,508 |