Tantalus Systems Holding Inc. (TSX:GRID)
Canada · Delayed Price · Currency is CAD 4.670
+0.090 (1.97%)
Jul 30, 2026, 4:00 PM EST
Tantalus Systems Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4.70 | 4.75 | 4.60 | 4.67 | 4.67 | -1.68% | 63,330 |
| Jul 21, 2026 | 4.71 | 4.82 | 4.67 | 4.75 | 4.75 | 2.81% | 99,617 |
| Jul 20, 2026 | 4.57 | 4.77 | 4.57 | 4.62 | 4.62 | 1.54% | 96,357 |
| Jul 17, 2026 | 4.50 | 4.64 | 4.49 | 4.55 | 4.55 | 0.44% | 59,094 |
| Jul 16, 2026 | 4.69 | 4.74 | 4.49 | 4.53 | 4.53 | -3.82% | 116,736 |
| Jul 15, 2026 | 4.76 | 4.85 | 4.65 | 4.71 | 4.71 | -0.63% | 105,318 |
| Jul 14, 2026 | 4.67 | 4.83 | 4.55 | 4.74 | 4.74 | 1.50% | 104,191 |
| Jul 13, 2026 | 4.75 | 4.80 | 4.61 | 4.67 | 4.67 | -3.71% | 113,860 |
| 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 |