Tantalus Systems Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.560 | 1.610 | 1.540 | 1.610 | 1.610 | 46,900 |
| 2024-05-28 | 1.600 | 1.610 | 1.570 | 1.570 | 1.570 | 66,700 |
| 2024-05-27 | 1.570 | 1.610 | 1.570 | 1.610 | 1.610 | 18,800 |
| 2024-05-24 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 18,500 |
| 2024-05-23 | 1.580 | 1.600 | 1.550 | 1.570 | 1.570 | 81,900 |
| 2024-05-22 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 28,300 |
| 2024-05-21 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 83,200 |
| 2024-05-17 | 1.550 | 1.570 | 1.500 | 1.570 | 1.570 | 43,900 |
| 2024-05-16 | 1.530 | 1.590 | 1.510 | 1.530 | 1.530 | 65,700 |
| 2024-05-15 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 22,400 |
| 2024-05-14 | 1.570 | 1.580 | 1.500 | 1.500 | 1.500 | 109,100 |
| 2024-05-13 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 37,700 |
| 2024-05-10 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 21,200 |
| 2024-05-09 | 1.730 | 1.730 | 1.570 | 1.590 | 1.590 | 127,400 |
| 2024-05-08 | 1.740 | 1.780 | 1.650 | 1.760 | 1.760 | 57,300 |
| 2024-05-07 | 1.810 | 1.820 | 1.720 | 1.740 | 1.740 | 23,600 |
| 2024-05-06 | 1.760 | 1.860 | 1.760 | 1.820 | 1.820 | 32,600 |
| 2024-05-03 | 1.690 | 1.800 | 1.680 | 1.760 | 1.760 | 21,700 |
| 2024-05-02 | 1.720 | 1.750 | 1.670 | 1.670 | 1.670 | 18,100 |
| 2024-05-01 | 1.800 | 1.800 | 1.650 | 1.750 | 1.750 | 22,600 |
| 2024-04-30 | 1.830 | 1.830 | 1.720 | 1.790 | 1.790 | 13,800 |
| 2024-04-29 | 1.800 | 1.830 | 1.760 | 1.790 | 1.790 | 33,700 |
| 2024-04-26 | 1.820 | 1.830 | 1.790 | 1.830 | 1.830 | 11,600 |
| 2024-04-25 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 8,900 |
| 2024-04-24 | 1.680 | 1.780 | 1.680 | 1.760 | 1.760 | 26,400 |
| 2024-04-23 | 1.580 | 1.670 | 1.580 | 1.650 | 1.650 | 12,100 |
| 2024-04-22 | 1.650 | 1.690 | 1.600 | 1.620 | 1.620 | 35,900 |
| 2024-04-19 | 1.800 | 1.800 | 1.650 | 1.700 | 1.700 | 14,600 |
| 2024-04-18 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 7,700 |
| 2024-04-17 | 1.820 | 1.820 | 1.770 | 1.770 | 1.770 | 8,400 |
| 2024-04-16 | 1.800 | 1.850 | 1.790 | 1.820 | 1.820 | 13,700 |
| 2024-04-15 | 1.900 | 1.910 | 1.820 | 1.820 | 1.820 | 104,700 |
| 2024-04-12 | 1.800 | 1.920 | 1.800 | 1.900 | 1.900 | 416,000 |
| 2024-04-11 | 1.920 | 1.930 | 1.760 | 1.820 | 1.820 | 93,600 |
| 2024-04-10 | 1.980 | 1.980 | 1.900 | 1.930 | 1.930 | 16,200 |
| 2024-04-09 | 1.970 | 1.980 | 1.890 | 1.950 | 1.950 | 55,600 |
| 2024-04-08 | 1.870 | 2.060 | 1.870 | 1.950 | 1.950 | 259,700 |
| 2024-04-05 | 1.850 | 1.860 | 1.800 | 1.860 | 1.860 | 14,600 |
| 2024-04-04 | 1.850 | 1.865 | 1.800 | 1.860 | 1.860 | 31,500 |
| 2024-04-03 | 1.800 | 1.840 | 1.750 | 1.820 | 1.820 | 29,700 |
| 2024-04-02 | 1.870 | 1.870 | 1.750 | 1.810 | 1.810 | 85,800 |
| 2024-04-01 | 1.770 | 1.920 | 1.770 | 1.870 | 1.870 | 110,700 |
| 2024-03-28 | 1.650 | 1.800 | 1.650 | 1.760 | 1.760 | 142,500 |
| 2024-03-27 | 1.650 | 1.650 | 1.500 | 1.610 | 1.610 | 66,400 |
| 2024-03-26 | 1.440 | 1.720 | 1.440 | 1.550 | 1.550 | 94,700 |
| 2024-03-25 | 1.360 | 1.400 | 1.360 | 1.390 | 1.390 | 23,200 |
| 2024-03-22 | 1.400 | 1.450 | 1.360 | 1.370 | 1.370 | 29,800 |
| 2024-03-21 | 1.420 | 1.440 | 1.360 | 1.360 | 1.360 | 16,400 |
| 2024-03-20 | 1.390 | 1.430 | 1.340 | 1.400 | 1.400 | 27,700 |
| 2024-03-19 | 1.460 | 1.540 | 1.300 | 1.430 | 1.430 | 50,000 |
| 2024-03-18 | 1.580 | 1.590 | 1.460 | 1.460 | 1.460 | 51,100 |
| 2024-03-15 | 1.540 | 1.600 | 1.500 | 1.600 | 1.600 | 54,400 |
| 2024-03-14 | 1.580 | 1.600 | 1.460 | 1.510 | 1.510 | 171,500 |
| 2024-03-13 | 1.470 | 1.560 | 1.460 | 1.540 | 1.540 | 192,500 |
| 2024-03-12 | 1.300 | 1.550 | 1.270 | 1.450 | 1.450 | 202,900 |
| 2024-03-11 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 40,100 |
| 2024-03-08 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 19,200 |
| 2024-03-07 | 1.260 | 1.360 | 1.260 | 1.350 | 1.350 | 21,700 |
| 2024-03-06 | 1.490 | 1.490 | 1.250 | 1.270 | 1.270 | 453,700 |
| 2024-03-05 | 1.380 | 1.470 | 1.280 | 1.450 | 1.450 | 83,100 |
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.