Tantalus Systems Holding Inc. (TSX:GRID)
Canada
· Delayed Price · Currency is CAD 2.150
+0.050 (2.38%)
Apr 28, 2025, 4:00 PM EDT
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.15 | 2.21 | 2.15 | 2.17 | 2.17 | 3.33% | 43,760 |
| Apr 25, 2025 | 2.03 | 2.20 | 2.00 | 2.10 | 2.10 | 3.96% | 153,696 |
| Apr 24, 2025 | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | 0.50% | 24,700 |
| Apr 23, 2025 | 1.94 | 2.05 | 1.93 | 2.01 | 2.01 | 4.69% | 83,810 |
| Apr 22, 2025 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 2.67% | 10,200 |
| Apr 21, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 4,101 |
| Apr 17, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.04% | 17,000 |
| Apr 16, 2025 | 1.93 | 1.93 | 1.82 | 1.92 | 1.92 | -1.03% | 16,300 |
| Apr 15, 2025 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 41,700 |
| Apr 14, 2025 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 3.23% | 21,300 |
| Apr 11, 2025 | 1.85 | 1.86 | 1.79 | 1.86 | 1.86 | 2.20% | 6,800 |
| Apr 10, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -1.62% | 33,400 |
| Apr 9, 2025 | 1.78 | 1.86 | 1.78 | 1.85 | 1.85 | 2.78% | 49,800 |
| Apr 8, 2025 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | - | 123,935 |
| Apr 7, 2025 | 1.76 | 1.84 | 1.75 | 1.80 | 1.80 | -2.17% | 206,310 |
| Apr 4, 2025 | 1.90 | 1.90 | 1.75 | 1.84 | 1.84 | -3.16% | 458,100 |
| Apr 3, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -4.52% | 27,700 |
| Apr 2, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 15,100 |
| Apr 1, 2025 | 2.03 | 2.05 | 1.96 | 2.00 | 2.00 | 1.52% | 37,122 |
| Mar 31, 2025 | 2.00 | 2.05 | 1.96 | 1.97 | 1.97 | -1.50% | 47,200 |
| Mar 28, 2025 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | 3.63% | 45,900 |
| Mar 27, 2025 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | -1.03% | 16,300 |
| Mar 26, 2025 | 1.90 | 1.96 | 1.86 | 1.95 | 1.95 | 3.72% | 48,200 |
| Mar 25, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 3.30% | 15,201 |
| Mar 24, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -1.62% | 6,501 |
| Mar 21, 2025 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 9,926 |
| Mar 20, 2025 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | 2.79% | 44,320 |
| Mar 19, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | - | 8,500 |
| Mar 18, 2025 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | 0.56% | 20,700 |
| Mar 17, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | - | 20,400 |
| Mar 14, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 12,500 |
| Mar 13, 2025 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | - | 8,100 |
| Mar 12, 2025 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 1.13% | 15,600 |
| Mar 11, 2025 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 4.12% | 5,800 |
| Mar 10, 2025 | 1.83 | 1.83 | 1.68 | 1.70 | 1.70 | -6.08% | 76,706 |
| Mar 7, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 4,200 |
| Mar 6, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | 1.11% | 2,200 |
| Mar 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Mar 4, 2025 | 1.77 | 1.82 | 1.71 | 1.80 | 1.80 | 1.12% | 33,800 |
| Mar 3, 2025 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 27,900 |
| Feb 28, 2025 | 1.76 | 1.82 | 1.76 | 1.80 | 1.80 | - | 18,600 |
| Feb 27, 2025 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 2,100 |
| Feb 26, 2025 | 1.70 | 1.81 | 1.70 | 1.79 | 1.79 | 6.55% | 65,900 |
| Feb 25, 2025 | 1.75 | 1.76 | 1.65 | 1.68 | 1.68 | -4.00% | 42,300 |
| Feb 24, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | -1.13% | 63,505 |
| Feb 21, 2025 | 1.82 | 1.82 | 1.72 | 1.77 | 1.77 | -1.12% | 57,500 |
| Feb 20, 2025 | 1.82 | 1.82 | 1.72 | 1.79 | 1.79 | -1.10% | 9,100 |
| Feb 19, 2025 | 1.88 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 48,200 |
| Feb 18, 2025 | 1.95 | 1.95 | 1.82 | 1.85 | 1.85 | -4.64% | 128,200 |
| Feb 14, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.00% | 36,300 |