Tantalus Systems Holding Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.850	0.850	0.850	0.850	0.850	0
2023-06-14	0.850	0.850	0.850	0.850	0.850	1,100
2023-06-13	0.820	0.820	0.820	0.820	0.820	0
2023-06-12	0.820	0.820	0.820	0.820	0.820	0
2023-06-09	0.830	0.830	0.820	0.820	0.820	1,500
2023-06-08	0.810	0.810	0.810	0.810	0.810	3,000
2023-06-07	0.810	0.810	0.810	0.810	0.810	0
2023-06-06	0.810	0.810	0.810	0.810	0.810	1,000
2023-06-05	0.810	0.810	0.800	0.800	0.800	2,000
2023-06-02	0.810	0.810	0.800	0.800	0.800	1,500
2023-06-01	0.830	0.830	0.830	0.830	0.830	1,000
2023-05-31	0.810	0.810	0.810	0.810	0.810	2,000
2023-05-30	0.840	0.840	0.810	0.810	0.810	7,100
2023-05-29	0.880	0.880	0.850	0.860	0.860	2,500
2023-05-26	0.840	0.840	0.840	0.840	0.840	2,500
2023-05-25	0.840	0.840	0.840	0.840	0.840	500
2023-05-24	0.840	0.840	0.840	0.840	0.840	0
2023-05-23	0.850	0.850	0.820	0.840	0.840	3,500
2023-05-19	0.850	0.850	0.850	0.850	0.850	1,500
2023-05-18	0.840	0.840	0.830	0.830	0.830	6,000
2023-05-17	0.840	0.840	0.830	0.830	0.830	8,500
2023-05-16	0.890	0.890	0.850	0.850	0.850	2,500
2023-05-15	0.800	0.800	0.800	0.800	0.800	500
2023-05-12	0.820	0.820	0.760	0.780	0.780	18,500
2023-05-11	0.770	0.830	0.770	0.830	0.830	43,900
2023-05-10	0.780	0.790	0.780	0.780	0.780	4,600
2023-05-09	0.820	0.820	0.780	0.780	0.780	19,000
2023-05-08	0.840	0.840	0.820	0.820	0.820	20,100
2023-05-05	0.840	0.840	0.830	0.840	0.840	13,500
2023-05-04	0.850	0.850	0.840	0.840	0.840	3,500
2023-05-03	0.850	0.850	0.850	0.850	0.850	9,000
2023-05-02	0.860	0.870	0.850	0.860	0.860	40,500
2023-05-01	0.840	0.880	0.840	0.880	0.880	16,000
2023-04-28	0.850	0.870	0.850	0.850	0.850	42,700
2023-04-27	0.840	0.840	0.830	0.830	0.830	13,000
2023-04-26	0.850	0.850	0.840	0.840	0.840	2,000
2023-04-25	0.840	0.840	0.840	0.840	0.840	500
2023-04-24	0.850	0.850	0.840	0.840	0.840	9,000
2023-04-21	0.840	0.840	0.840	0.840	0.840	0
2023-04-20	0.840	0.840	0.840	0.840	0.840	500
2023-04-19	0.840	0.840	0.840	0.840	0.840	0
2023-04-18	0.840	0.850	0.830	0.840	0.840	21,000
2023-04-17	0.840	0.840	0.840	0.840	0.840	0
2023-04-14	0.840	0.840	0.840	0.840	0.840	0
2023-04-13	0.830	0.840	0.830	0.840	0.840	6,000
2023-04-12	0.820	0.820	0.820	0.820	0.820	19,000
2023-04-11	0.830	0.830	0.820	0.830	0.830	7,400
2023-04-10	0.800	0.840	0.800	0.840	0.840	15,000
2023-04-06	0.810	0.810	0.800	0.800	0.800	2,500
2023-04-05	0.800	0.810	0.800	0.800	0.800	40,000
2023-04-04	0.810	0.810	0.800	0.800	0.800	27,400
2023-04-03	0.800	0.800	0.800	0.800	0.800	12,600
2023-03-31	0.770	0.800	0.750	0.800	0.800	194,500
2023-03-30	0.820	0.820	0.740	0.740	0.740	3,251,100
2023-03-29	0.820	0.820	0.820	0.820	0.820	500
2023-03-28	0.830	0.830	0.830	0.830	0.830	500
2023-03-27	0.830	0.830	0.830	0.830	0.830	0
2023-03-24	0.830	0.830	0.800	0.830	0.830	4,500
2023-03-23	0.830	0.830	0.830	0.830	0.830	1,000
2023-03-22	0.820	0.820	0.800	0.820	0.820	30,000

← NewerPage 15 of 21 · 1,260 trading daysOlder →

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.