Tantalus Systems Holding Inc. (TSX:GRID)
Canada · Delayed Price · Currency is CAD 6.18
+0.12 (1.98%)
May 27, 2026, 12:23 PM EST
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.20 | 6.30 | 6.00 | 6.06 | 6.06 | -0.98% | 190,527 |
| May 25, 2026 | 6.11 | 6.25 | 6.09 | 6.12 | 6.12 | 1.32% | 67,592 |
| May 22, 2026 | 5.86 | 6.15 | 5.80 | 6.04 | 6.04 | 4.14% | 469,229 |
| May 21, 2026 | 5.79 | 5.94 | 5.72 | 5.80 | 5.80 | 0.52% | 99,076 |
| May 20, 2026 | 5.64 | 5.84 | 5.64 | 5.77 | 5.77 | 2.30% | 123,313 |
| May 19, 2026 | 5.75 | 5.84 | 5.63 | 5.64 | 5.64 | -1.91% | 62,703 |
| May 15, 2026 | 5.78 | 5.83 | 5.59 | 5.75 | 5.75 | -2.04% | 171,787 |
| May 14, 2026 | 5.80 | 5.98 | 5.66 | 5.87 | 5.87 | 1.91% | 102,498 |
| May 13, 2026 | 5.99 | 6.13 | 5.71 | 5.76 | 5.76 | -3.52% | 553,588 |
| May 12, 2026 | 6.15 | 6.16 | 5.91 | 5.97 | 5.97 | -3.71% | 84,578 |
| May 11, 2026 | 5.94 | 6.25 | 5.92 | 6.20 | 6.20 | 3.85% | 85,117 |
| May 8, 2026 | 6.16 | 6.16 | 5.90 | 5.97 | 5.97 | -2.93% | 446,149 |
| May 7, 2026 | 6.22 | 6.28 | 5.80 | 6.15 | 6.15 | -1.60% | 174,213 |
| May 6, 2026 | 6.22 | 6.29 | 6.15 | 6.25 | 6.25 | 1.79% | 159,219 |
| May 5, 2026 | 6.38 | 6.38 | 6.11 | 6.14 | 6.14 | -3.31% | 113,330 |
| May 4, 2026 | 6.44 | 6.45 | 6.20 | 6.35 | 6.35 | - | 142,413 |
| May 1, 2026 | 6.37 | 6.64 | 6.29 | 6.35 | 6.35 | - | 348,718 |
| Apr 30, 2026 | 6.04 | 6.36 | 6.04 | 6.35 | 6.35 | 5.31% | 374,056 |
| Apr 29, 2026 | 6.14 | 6.14 | 5.86 | 6.03 | 6.03 | -1.63% | 66,961 |
| Apr 28, 2026 | 5.95 | 6.18 | 5.87 | 6.13 | 6.13 | 2.17% | 115,597 |
| Apr 27, 2026 | 5.99 | 6.13 | 5.86 | 6.00 | 6.00 | -0.66% | 174,409 |
| Apr 24, 2026 | 6.08 | 6.17 | 5.97 | 6.04 | 6.04 | -0.66% | 61,356 |
| Apr 23, 2026 | 6.23 | 6.27 | 6.04 | 6.08 | 6.08 | -2.88% | 46,944 |
| Apr 22, 2026 | 6.11 | 6.37 | 6.00 | 6.26 | 6.26 | 3.13% | 171,872 |
| Apr 21, 2026 | 6.01 | 6.13 | 5.92 | 6.07 | 6.07 | 1.17% | 121,161 |
| Apr 20, 2026 | 5.94 | 6.05 | 5.88 | 6.00 | 6.00 | 1.52% | 101,679 |
| Apr 17, 2026 | 6.05 | 6.05 | 5.90 | 5.91 | 5.91 | -1.50% | 121,488 |
| Apr 16, 2026 | 6.10 | 6.18 | 5.80 | 6.00 | 6.00 | -1.96% | 159,948 |
| Apr 15, 2026 | 6.15 | 6.16 | 5.95 | 6.12 | 6.12 | -0.49% | 185,498 |
| Apr 14, 2026 | 5.98 | 6.19 | 5.88 | 6.15 | 6.15 | 1.82% | 1,277,015 |
| Apr 13, 2026 | 5.95 | 6.13 | 5.80 | 6.04 | 6.04 | 3.25% | 653,054 |
| Apr 10, 2026 | 5.35 | 5.96 | 5.30 | 5.85 | 5.85 | 11.43% | 451,379 |
| Apr 9, 2026 | 5.19 | 5.34 | 5.08 | 5.25 | 5.25 | 3.96% | 110,740 |
| Apr 8, 2026 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | 1.61% | 112,970 |
| Apr 7, 2026 | 5.09 | 5.09 | 4.88 | 4.97 | 4.97 | -1.58% | 139,965 |
| Apr 6, 2026 | 4.60 | 5.13 | 4.54 | 5.05 | 5.05 | 12.22% | 524,956 |
| Apr 2, 2026 | 4.52 | 4.58 | 4.47 | 4.50 | 4.50 | -2.17% | 118,637 |
| Apr 1, 2026 | 4.49 | 4.65 | 4.49 | 4.60 | 4.60 | 2.91% | 109,471 |
| Mar 31, 2026 | 4.40 | 4.50 | 4.40 | 4.47 | 4.47 | 1.59% | 42,001 |
| Mar 30, 2026 | 4.44 | 4.48 | 4.32 | 4.40 | 4.40 | -0.90% | 293,197 |
| Mar 27, 2026 | 4.50 | 4.54 | 4.41 | 4.44 | 4.44 | -1.99% | 48,812 |
| Mar 26, 2026 | 4.46 | 4.56 | 4.30 | 4.53 | 4.53 | 2.49% | 103,409 |
| Mar 25, 2026 | 4.36 | 4.57 | 4.36 | 4.42 | 4.42 | 0.68% | 63,968 |
| Mar 24, 2026 | 4.50 | 4.53 | 4.36 | 4.39 | 4.39 | -2.66% | 57,479 |
| Mar 23, 2026 | 4.35 | 4.62 | 4.35 | 4.51 | 4.51 | 4.64% | 90,875 |
| Mar 20, 2026 | 4.67 | 4.70 | 4.30 | 4.31 | 4.31 | -6.30% | 89,227 |
| Mar 19, 2026 | 4.41 | 4.68 | 4.22 | 4.60 | 4.60 | 2.91% | 383,781 |
| Mar 18, 2026 | 4.47 | 4.63 | 4.41 | 4.47 | 4.47 | 0.90% | 243,617 |
| Mar 17, 2026 | 4.26 | 4.72 | 4.26 | 4.43 | 4.43 | 5.48% | 475,920 |
| Mar 16, 2026 | 4.11 | 4.24 | 4.09 | 4.20 | 4.20 | 1.20% | 79,097 |