Tantalus Systems Holding Inc. (TSX:GRID)
Canada · Delayed Price · Currency is CAD 4.480
-0.290 (-6.08%)
Nov 13, 2026, 4:00 PM EST
Tantalus Systems Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.64 | 4.75 | 4.48 | 4.48 | 4.48 | -6.08% | 142,208 |
| Nov 12, 2026 | 4.47 | 5.00 | 4.31 | 4.77 | 4.77 | 4.84% | 277,191 |
| Nov 11, 2026 | 4.44 | 4.70 | 4.44 | 4.55 | 4.55 | 1.56% | 92,843 |
| Nov 10, 2026 | 4.53 | 4.68 | 4.44 | 4.48 | 4.48 | -1.10% | 44,505 |
| Nov 9, 2026 | 4.30 | 4.62 | 4.28 | 4.53 | 4.53 | 5.10% | 107,118 |
| Nov 6, 2026 | 4.34 | 4.44 | 4.27 | 4.31 | 4.31 | -0.92% | 102,238 |
| Nov 5, 2026 | 4.08 | 4.35 | 4.08 | 4.35 | 4.35 | 6.88% | 147,571 |
| Nov 4, 2026 | 4.40 | 4.48 | 4.03 | 4.07 | 4.07 | -6.65% | 124,714 |
| Nov 3, 2026 | 4.18 | 4.39 | 4.18 | 4.36 | 4.36 | 4.56% | 25,856 |
| Nov 2, 2026 | 4.28 | 4.39 | 4.08 | 4.17 | 4.17 | -0.71% | 74,991 |
| Oct 30, 2026 | 4.52 | 4.52 | 4.15 | 4.20 | 4.20 | -6.87% | 97,483 |
| Oct 29, 2026 | 4.53 | 4.58 | 4.47 | 4.51 | 4.51 | -0.44% | 82,978 |
| Oct 28, 2026 | 4.32 | 4.55 | 4.31 | 4.53 | 4.53 | 6.59% | 114,087 |
| Oct 27, 2026 | 4.23 | 4.31 | 4.23 | 4.25 | 4.25 | 0.95% | 60,511 |
| Oct 26, 2026 | 4.20 | 4.26 | 4.15 | 4.21 | 4.21 | 0.96% | 81,595 |
| Oct 23, 2026 | 4.30 | 4.31 | 4.15 | 4.17 | 4.17 | -2.11% | 73,489 |
| Oct 22, 2026 | 4.43 | 4.43 | 4.18 | 4.26 | 4.26 | -3.84% | 67,747 |
| Oct 21, 2026 | 4.23 | 4.46 | 4.23 | 4.43 | 4.43 | 4.24% | 100,072 |
| Oct 20, 2026 | 4.09 | 4.34 | 4.05 | 4.25 | 4.25 | 3.91% | 95,135 |
| Oct 19, 2026 | 4.10 | 4.11 | 3.99 | 4.09 | 4.09 | 0.99% | 102,453 |
| Oct 16, 2026 | 4.17 | 4.25 | 4.00 | 4.05 | 4.05 | -1.94% | 102,211 |
| Oct 15, 2026 | 4.13 | 4.15 | 3.97 | 4.13 | 4.13 | -1.43% | 92,421 |
| Oct 14, 2026 | 4.40 | 4.40 | 4.12 | 4.19 | 4.19 | -4.34% | 109,222 |
| Oct 13, 2026 | 4.62 | 4.62 | 4.25 | 4.38 | 4.38 | -4.99% | 167,250 |
| Oct 9, 2026 | 4.57 | 4.70 | 4.51 | 4.61 | 4.61 | 0.88% | 80,364 |
| Oct 8, 2026 | 4.65 | 4.65 | 4.49 | 4.57 | 4.57 | -1.93% | 148,708 |
| Oct 7, 2026 | 4.64 | 4.67 | 4.57 | 4.66 | 4.66 | - | 109,609 |
| Oct 6, 2026 | 4.65 | 4.73 | 4.60 | 4.66 | 4.66 | 0.22% | 70,179 |
| Oct 5, 2026 | 4.76 | 4.87 | 4.60 | 4.65 | 4.65 | -1.27% | 89,435 |
| 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 |