Tantalus Systems Holding Inc. (TSX:GRID)
Canada · Delayed Price · Currency is CAD 6.13
+0.13 (2.17%)
Apr 28, 2026, 4:00 PM EST
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.95 | 6.10 | 5.87 | 6.01 | - | 0.17% | 81,316 |
| 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 |
| Mar 13, 2026 | 4.21 | 4.22 | 4.10 | 4.15 | 4.15 | - | 76,488 |
| Mar 12, 2026 | 4.36 | 4.41 | 4.05 | 4.15 | 4.15 | -4.82% | 94,016 |
| Mar 11, 2026 | 4.29 | 4.43 | 4.28 | 4.36 | 4.36 | 0.93% | 64,707 |
| Mar 10, 2026 | 4.27 | 4.50 | 4.25 | 4.32 | 4.32 | 0.93% | 127,110 |
| Mar 9, 2026 | 4.40 | 4.40 | 4.14 | 4.28 | 4.28 | -5.10% | 212,230 |
| Mar 6, 2026 | 4.64 | 4.69 | 4.51 | 4.51 | 4.51 | -4.04% | 76,008 |
| Mar 5, 2026 | 4.79 | 4.85 | 4.66 | 4.70 | 4.70 | -0.63% | 72,091 |
| Mar 4, 2026 | 4.54 | 4.77 | 4.47 | 4.73 | 4.73 | 5.35% | 134,865 |
| Mar 3, 2026 | 4.52 | 4.58 | 4.33 | 4.49 | 4.49 | -2.60% | 153,910 |
| Mar 2, 2026 | 4.50 | 4.64 | 4.29 | 4.61 | 4.61 | 1.54% | 794,801 |
| Feb 27, 2026 | 4.75 | 4.80 | 4.53 | 4.54 | 4.54 | -4.82% | 175,417 |
| Feb 26, 2026 | 4.79 | 4.85 | 4.75 | 4.77 | 4.77 | -0.63% | 46,712 |
| Feb 25, 2026 | 4.85 | 4.94 | 4.75 | 4.80 | 4.80 | 0.21% | 110,303 |
| Feb 24, 2026 | 4.75 | 4.86 | 4.74 | 4.79 | 4.79 | 0.63% | 88,058 |
| Feb 23, 2026 | 5.00 | 5.03 | 4.76 | 4.76 | 4.76 | -4.80% | 169,010 |
| Feb 20, 2026 | 5.19 | 5.25 | 4.95 | 5.00 | 5.00 | -3.66% | 130,467 |
| Feb 19, 2026 | 5.35 | 5.39 | 5.11 | 5.19 | 5.19 | -3.17% | 102,829 |
| Feb 18, 2026 | 5.43 | 5.45 | 5.34 | 5.36 | 5.36 | -1.11% | 82,242 |
| Feb 17, 2026 | 5.34 | 5.50 | 5.30 | 5.42 | 5.42 | 1.50% | 43,290 |