Tantalus Systems Holding Inc. (TSX:GRID)
Canada · Delayed Price · Currency is CAD 4.850
-0.210 (-4.15%)
Jul 10, 2026, 4:00 PM EST
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.08 | 5.08 | 4.75 | 4.85 | 4.85 | -4.15% | 146,338 |
| Jul 9, 2026 | 5.26 | 5.31 | 5.00 | 5.06 | 5.06 | -3.62% | 221,368 |
| Jul 8, 2026 | 4.87 | 5.30 | 4.80 | 5.25 | 5.25 | 7.14% | 132,684 |
| Jul 7, 2026 | 5.07 | 5.11 | 4.87 | 4.90 | 4.90 | -3.54% | 94,811 |
| Jul 6, 2026 | 5.18 | 5.21 | 5.07 | 5.08 | 5.08 | -1.36% | 45,548 |
| Jul 3, 2026 | 5.12 | 5.18 | 5.10 | 5.15 | 5.15 | 0.78% | 37,952 |
| Jul 2, 2026 | 5.43 | 5.53 | 5.07 | 5.11 | 5.11 | -6.24% | 80,117 |
| Jun 30, 2026 | 5.29 | 5.51 | 5.25 | 5.45 | 5.45 | 3.02% | 165,933 |
| Jun 29, 2026 | 5.17 | 5.33 | 5.11 | 5.29 | 5.29 | 2.32% | 85,003 |
| Jun 26, 2026 | 5.16 | 5.23 | 5.10 | 5.17 | 5.17 | 0.78% | 52,873 |
| Jun 25, 2026 | 5.16 | 5.24 | 5.08 | 5.13 | 5.13 | -0.58% | 62,604 |
| Jun 24, 2026 | 5.07 | 5.25 | 5.01 | 5.16 | 5.16 | 2.58% | 75,855 |
| Jun 23, 2026 | 5.01 | 5.13 | 4.90 | 5.03 | 5.03 | -0.79% | 82,604 |
| Jun 22, 2026 | 5.12 | 5.20 | 5.05 | 5.07 | 5.07 | -1.17% | 78,961 |
| Jun 19, 2026 | 5.20 | 5.20 | 5.07 | 5.13 | 5.13 | -1.91% | 27,363 |
| Jun 18, 2026 | 5.24 | 5.29 | 5.01 | 5.23 | 5.23 | 1.95% | 112,233 |
| Jun 17, 2026 | 5.16 | 5.51 | 5.08 | 5.13 | 5.13 | 0.59% | 86,284 |
| Jun 16, 2026 | 5.25 | 5.37 | 5.07 | 5.10 | 5.10 | -2.67% | 517,207 |
| Jun 15, 2026 | 5.31 | 5.33 | 5.00 | 5.24 | 5.24 | 3.97% | 107,465 |
| Jun 12, 2026 | 5.35 | 5.35 | 5.00 | 5.04 | 5.04 | -4.00% | 93,798 |
| Jun 11, 2026 | 5.28 | 5.43 | 5.23 | 5.25 | 5.25 | - | 75,710 |
| Jun 10, 2026 | 5.42 | 5.42 | 5.25 | 5.25 | 5.25 | -4.37% | 96,747 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.20 | 5.49 | 5.49 | -1.44% | 189,396 |
| Jun 8, 2026 | 5.71 | 5.73 | 5.49 | 5.57 | 5.57 | -2.45% | 80,240 |
| Jun 5, 2026 | 6.36 | 6.36 | 5.66 | 5.71 | 5.71 | -8.49% | 195,162 |
| Jun 4, 2026 | 6.07 | 6.26 | 6.06 | 6.24 | 6.24 | 0.65% | 80,155 |
| Jun 3, 2026 | 6.20 | 6.27 | 6.04 | 6.20 | 6.20 | 0.16% | 68,999 |
| Jun 2, 2026 | 6.37 | 6.49 | 6.15 | 6.19 | 6.19 | -2.83% | 60,737 |
| Jun 1, 2026 | 6.11 | 6.41 | 6.00 | 6.37 | 6.37 | 4.26% | 144,697 |
| May 29, 2026 | 6.50 | 6.50 | 6.03 | 6.11 | 6.11 | -5.71% | 107,723 |
| May 28, 2026 | 6.13 | 6.56 | 6.01 | 6.48 | 6.48 | 5.37% | 146,913 |
| May 27, 2026 | 6.08 | 6.25 | 5.96 | 6.15 | 6.15 | 1.49% | 86,553 |
| 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 |