Tantalus Systems Holding Inc. (TSX:GRID)
Canada · Delayed Price · Currency is CAD 4.170
-0.090 (-2.11%)
Oct 23, 2026, 4:00 PM EDT
Tantalus Systems Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |