Tantalus Systems Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.410 | 1.470 | 1.390 | 1.450 | 1.450 | 52,000 |
| 2024-08-22 | 1.380 | 1.410 | 1.340 | 1.410 | 1.410 | 11,800 |
| 2024-08-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,300 |
| 2024-08-20 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 23,400 |
| 2024-08-19 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 1,600 |
| 2024-08-16 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 2,000 |
| 2024-08-15 | 1.320 | 1.360 | 1.250 | 1.310 | 1.310 | 23,600 |
| 2024-08-14 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 20,800 |
| 2024-08-13 | 1.380 | 1.380 | 1.340 | 1.350 | 1.350 | 16,000 |
| 2024-08-12 | 1.430 | 1.450 | 1.370 | 1.400 | 1.400 | 5,900 |
| 2024-08-09 | 1.470 | 1.480 | 1.430 | 1.430 | 1.430 | 1,200 |
| 2024-08-08 | 1.380 | 1.470 | 1.380 | 1.470 | 1.470 | 27,800 |
| 2024-08-07 | 1.400 | 1.480 | 1.400 | 1.400 | 1.400 | 13,600 |
| 2024-08-06 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 6,200 |
| 2024-08-02 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 9,400 |
| 2024-08-01 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 73,200 |
| 2024-07-31 | 1.500 | 1.530 | 1.430 | 1.470 | 1.470 | 108,700 |
| 2024-07-30 | 1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 10,200 |
| 2024-07-29 | 1.430 | 1.550 | 1.400 | 1.480 | 1.480 | 79,900 |
| 2024-07-26 | 1.340 | 1.450 | 1.340 | 1.430 | 1.430 | 38,800 |
| 2024-07-25 | 1.330 | 1.380 | 1.300 | 1.340 | 1.340 | 24,900 |
| 2024-07-24 | 1.350 | 1.370 | 1.300 | 1.320 | 1.320 | 5,400 |
| 2024-07-23 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 2,400 |
| 2024-07-22 | 1.300 | 1.330 | 1.270 | 1.320 | 1.320 | 6,600 |
| 2024-07-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 200 |
| 2024-07-18 | 1.280 | 1.290 | 1.240 | 1.270 | 1.270 | 10,200 |
| 2024-07-17 | 1.370 | 1.370 | 1.250 | 1.290 | 1.290 | 21,300 |
| 2024-07-16 | 1.290 | 1.320 | 1.270 | 1.320 | 1.320 | 70,400 |
| 2024-07-15 | 1.240 | 1.290 | 1.200 | 1.250 | 1.250 | 42,800 |
| 2024-07-12 | 1.320 | 1.330 | 1.220 | 1.220 | 1.220 | 42,800 |
| 2024-07-11 | 1.400 | 1.400 | 1.270 | 1.300 | 1.300 | 88,191 |
| 2024-07-10 | 1.470 | 1.490 | 1.370 | 1.390 | 1.390 | 50,800 |
| 2024-07-09 | 1.540 | 1.540 | 1.480 | 1.480 | 1.480 | 2,700 |
| 2024-07-08 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 4,800 |
| 2024-07-05 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 20,300 |
| 2024-07-04 | 1.600 | 1.600 | 1.550 | 1.570 | 1.570 | 4,600 |
| 2024-07-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 700 |
| 2024-07-02 | 1.630 | 1.630 | 1.550 | 1.600 | 1.600 | 16,000 |
| 2024-06-28 | 1.590 | 1.650 | 1.560 | 1.580 | 1.580 | 39,700 |
| 2024-06-27 | 1.450 | 1.610 | 1.450 | 1.570 | 1.570 | 55,300 |
| 2024-06-26 | 1.450 | 1.480 | 1.450 | 1.470 | 1.470 | 5,500 |
| 2024-06-25 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 2,900 |
| 2024-06-24 | 1.390 | 1.420 | 1.390 | 1.400 | 1.400 | 9,200 |
| 2024-06-21 | 1.350 | 1.450 | 1.300 | 1.350 | 1.350 | 93,400 |
| 2024-06-20 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 18,800 |
| 2024-06-19 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 5,200 |
| 2024-06-18 | 1.370 | 1.420 | 1.330 | 1.390 | 1.390 | 53,800 |
| 2024-06-17 | 1.490 | 1.490 | 1.370 | 1.370 | 1.370 | 46,200 |
| 2024-06-14 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 24,500 |
| 2024-06-13 | 1.560 | 1.560 | 1.400 | 1.440 | 1.440 | 37,100 |
| 2024-06-12 | 1.590 | 1.600 | 1.500 | 1.580 | 1.580 | 19,200 |
| 2024-06-11 | 1.580 | 1.590 | 1.560 | 1.590 | 1.590 | 7,800 |
| 2024-06-10 | 1.650 | 1.650 | 1.580 | 1.590 | 1.590 | 309,900 |
| 2024-06-07 | 1.670 | 1.670 | 1.630 | 1.630 | 1.630 | 13,300 |
| 2024-06-06 | 1.680 | 1.700 | 1.650 | 1.680 | 1.680 | 19,400 |
| 2024-06-05 | 1.650 | 1.780 | 1.610 | 1.680 | 1.680 | 122,300 |
| 2024-06-04 | 1.630 | 1.640 | 1.620 | 1.640 | 1.640 | 12,200 |
| 2024-06-03 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 10,300 |
| 2024-05-31 | 1.610 | 1.650 | 1.600 | 1.620 | 1.620 | 7,900 |
| 2024-05-30 | 1.600 | 1.610 | 1.580 | 1.610 | 1.610 | 11,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.