Tantalus Systems Holding Inc. (TSX:GRID)
Canada · Delayed Price · Currency is CAD 4.710
+0.210 (4.67%)
Oct 2, 2026, 4:00 PM EST
Tantalus Systems Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.56 | 4.75 | 4.56 | 4.71 | 4.71 | 4.67% | 64,037 |
| Oct 1, 2026 | 4.72 | 4.72 | 4.47 | 4.50 | 4.50 | -4.05% | 108,873 |
| Sep 30, 2026 | 4.76 | 4.77 | 4.68 | 4.69 | 4.69 | -0.64% | 95,950 |
| Sep 29, 2026 | 4.74 | 4.89 | 4.68 | 4.72 | 4.72 | 0.43% | 213,195 |
| Sep 28, 2026 | 4.51 | 4.72 | 4.44 | 4.70 | 4.70 | 4.44% | 251,665 |
| Sep 25, 2026 | 4.50 | 4.72 | 4.48 | 4.50 | 4.50 | 1.35% | 153,541 |
| Sep 24, 2026 | 4.34 | 4.47 | 4.29 | 4.44 | 4.44 | 2.78% | 156,767 |
| Sep 23, 2026 | 4.12 | 4.32 | 4.05 | 4.32 | 4.32 | 5.11% | 161,999 |
| Sep 22, 2026 | 4.28 | 4.28 | 4.07 | 4.11 | 4.11 | -2.84% | 110,201 |
| Sep 21, 2026 | 4.12 | 4.35 | 4.10 | 4.23 | 4.23 | 3.68% | 171,967 |
| Sep 18, 2026 | 4.05 | 4.12 | 3.98 | 4.08 | 4.08 | 1.24% | 792,677 |
| Sep 17, 2026 | 3.87 | 4.08 | 3.87 | 4.03 | 4.03 | 3.07% | 121,033 |
| Sep 16, 2026 | 3.90 | 4.10 | 3.90 | 3.91 | 3.91 | -0.26% | 106,612 |
| Sep 15, 2026 | 3.86 | 4.11 | 3.86 | 3.92 | 3.92 | -2.00% | 130,052 |
| Sep 14, 2026 | 3.84 | 4.01 | 3.82 | 4.00 | 4.00 | 3.90% | 167,078 |
| Sep 11, 2026 | 3.79 | 3.93 | 3.79 | 3.85 | 3.85 | 2.67% | 58,628 |
| Sep 10, 2026 | 3.80 | 3.83 | 3.73 | 3.75 | 3.75 | -2.85% | 58,712 |
| Sep 9, 2026 | 3.80 | 3.94 | 3.79 | 3.86 | 3.86 | 0.52% | 70,332 |
| Sep 8, 2026 | 3.87 | 3.94 | 3.80 | 3.84 | 3.84 | -2.04% | 235,987 |
| Sep 4, 2026 | 3.72 | 4.04 | 3.72 | 3.92 | 3.92 | 4.53% | 275,335 |
| Sep 3, 2026 | 3.71 | 3.80 | 3.68 | 3.75 | 3.75 | - | 600,290 |
| Sep 2, 2026 | 3.75 | 3.78 | 3.70 | 3.75 | 3.75 | - | 147,321 |
| Sep 1, 2026 | 3.86 | 3.92 | 3.70 | 3.75 | 3.75 | -2.85% | 152,069 |
| Aug 31, 2026 | 3.80 | 3.96 | 3.74 | 3.86 | 3.86 | 1.05% | 136,319 |
| Aug 28, 2026 | 4.00 | 4.00 | 3.80 | 3.82 | 3.82 | -3.54% | 156,741 |
| Aug 27, 2026 | 3.98 | 4.02 | 3.95 | 3.96 | 3.96 | -0.75% | 124,122 |
| Aug 26, 2026 | 4.04 | 4.04 | 3.96 | 3.99 | 3.99 | - | 373,386 |
| Aug 25, 2026 | 4.01 | 4.08 | 3.95 | 3.99 | 3.99 | 0.50% | 164,122 |
| Aug 24, 2026 | 4.02 | 4.15 | 3.93 | 3.97 | 3.97 | -2.70% | 147,198 |
| Aug 21, 2026 | 4.06 | 4.17 | 4.02 | 4.08 | 4.08 | 0.49% | 129,658 |
| Aug 20, 2026 | 4.23 | 4.23 | 3.86 | 4.06 | 4.06 | -3.33% | 234,822 |
| Aug 19, 2026 | 4.26 | 4.27 | 4.18 | 4.20 | 4.20 | -2.10% | 103,730 |
| Aug 18, 2026 | 4.34 | 4.35 | 4.21 | 4.29 | 4.29 | -1.61% | 196,646 |
| Aug 17, 2026 | 4.47 | 4.51 | 4.33 | 4.36 | 4.36 | -3.11% | 95,931 |
| Aug 14, 2026 | 4.37 | 4.53 | 4.35 | 4.50 | 4.50 | 2.04% | 80,385 |
| Aug 13, 2026 | 4.40 | 4.56 | 4.38 | 4.41 | 4.41 | 0.23% | 570,628 |
| Aug 12, 2026 | 4.32 | 4.45 | 4.32 | 4.40 | 4.40 | 0.92% | 179,040 |
| Aug 11, 2026 | 4.33 | 4.52 | 4.31 | 4.36 | 4.36 | 1.16% | 223,606 |
| Aug 10, 2026 | 4.27 | 4.40 | 4.21 | 4.31 | 4.31 | -0.23% | 254,405 |
| Aug 7, 2026 | 4.34 | 4.50 | 4.25 | 4.32 | 4.32 | 1.65% | 461,275 |
| Aug 6, 2026 | 4.84 | 4.84 | 4.11 | 4.25 | 4.25 | -13.27% | 659,857 |
| Aug 5, 2026 | 4.87 | 4.96 | 4.82 | 4.90 | 4.90 | -0.81% | 157,027 |
| Aug 4, 2026 | 4.80 | 5.00 | 4.80 | 4.94 | 4.94 | 6.24% | 143,548 |
| Jul 31, 2026 | 4.65 | 4.70 | 4.59 | 4.65 | 4.65 | -0.43% | 104,464 |
| Jul 30, 2026 | 4.58 | 4.85 | 4.58 | 4.67 | 4.67 | 1.97% | 101,707 |
| Jul 29, 2026 | 4.59 | 4.65 | 4.54 | 4.58 | 4.58 | 0.22% | 110,570 |
| Jul 28, 2026 | 4.55 | 4.60 | 4.50 | 4.57 | 4.57 | -0.44% | 88,183 |
| Jul 27, 2026 | 4.65 | 4.68 | 4.55 | 4.59 | 4.59 | 0.22% | 76,656 |
| Jul 24, 2026 | 4.67 | 4.68 | 4.56 | 4.58 | 4.58 | -1.72% | 62,956 |
| Jul 23, 2026 | 4.60 | 4.76 | 4.58 | 4.66 | 4.66 | -0.21% | 178,606 |