Tantalus Systems Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.820	0.820	0.820	0.820	0.820	3,000
2023-03-20	0.860	0.860	0.830	0.830	0.830	2,000
2023-03-17	0.840	0.840	0.820	0.820	0.820	35,500
2023-03-16	0.850	0.870	0.850	0.860	0.860	33,400
2023-03-15	0.920	0.920	0.850	0.850	0.850	26,700
2023-03-14	0.940	0.940	0.900	0.900	0.900	14,700
2023-03-13	0.960	0.960	0.950	0.960	0.960	2,500
2023-03-10	0.950	0.950	0.950	0.950	0.950	1,500
2023-03-09	0.980	0.990	0.950	0.950	0.950	19,000
2023-03-08	1.000	1.000	0.980	0.980	0.980	11,900
2023-03-07	1.000	1.000	1.000	1.000	1.000	3,700
2023-03-06	1.000	1.010	1.000	1.010	1.010	1,100
2023-03-03	1.010	1.010	1.010	1.010	1.010	2,000
2023-03-02	1.020	1.020	1.020	1.020	1.020	2,200
2023-03-01	1.100	1.100	1.020	1.020	1.020	2,600
2023-02-28	1.040	1.040	1.020	1.020	1.020	11,700
2023-02-27	1.040	1.040	1.030	1.040	1.040	11,200
2023-02-24	1.030	1.030	1.030	1.030	1.030	1,000
2023-02-23	1.000	1.050	1.000	1.050	1.050	1,200
2023-02-22	1.040	1.040	0.960	1.010	1.010	13,400
2023-02-21	1.040	1.050	1.040	1.050	1.050	1,300
2023-02-17	1.050	1.050	1.050	1.050	1.050	1,100
2023-02-16	1.040	1.040	1.030	1.030	1.030	4,800
2023-02-15	1.040	1.040	1.040	1.040	1.040	12,000
2023-02-14	1.040	1.040	1.040	1.040	1.040	100
2023-02-13	1.080	1.080	1.000	1.020	1.020	23,200
2023-02-10	1.060	1.090	1.050	1.050	1.050	42,300
2023-02-09	1.100	1.110	1.030	1.060	1.060	17,500
2023-02-08	0.980	1.230	0.980	1.100	1.100	63,700
2023-02-07	0.960	0.980	0.950	0.970	0.970	17,400
2023-02-06	0.980	0.980	0.950	0.970	0.970	7,000
2023-02-03	0.980	1.030	0.970	0.980	0.980	25,800
2023-02-02	0.950	0.980	0.950	0.950	0.950	9,500
2023-02-01	0.940	0.940	0.940	0.940	0.940	3,000
2023-01-31	0.990	0.990	0.910	0.950	0.950	35,300
2023-01-30	1.030	1.030	1.000	1.030	1.030	26,300
2023-01-27	1.010	1.100	1.000	1.020	1.020	15,300
2023-01-26	1.100	1.100	1.010	1.010	1.010	4,200
2023-01-25	1.100	1.100	1.010	1.010	1.010	12,800
2023-01-24	1.040	1.040	1.020	1.020	1.020	1,900
2023-01-23	1.000	1.030	1.000	1.000	1.000	20,400
2023-01-20	1.050	1.050	1.000	1.000	1.000	3,000
2023-01-19	1.050	1.050	1.030	1.050	1.050	14,400
2023-01-18	1.050	1.050	1.050	1.050	1.050	0
2023-01-17	1.100	1.100	1.020	1.050	1.050	9,200
2023-01-16	1.000	1.000	1.000	1.000	1.000	8,700
2023-01-13	1.000	1.000	1.000	1.000	1.000	5,200
2023-01-12	1.030	1.030	1.000	1.000	1.000	49,800
2023-01-11	1.020	1.020	1.020	1.020	1.020	0
2023-01-10	1.020	1.020	1.020	1.020	1.020	0
2023-01-09	1.050	1.050	1.020	1.020	1.020	800
2023-01-06	1.020	1.020	1.020	1.020	1.020	2,800
2023-01-05	1.080	1.080	1.030	1.030	1.030	2,400
2023-01-04	1.020	1.050	1.020	1.050	1.050	2,200
2023-01-03	1.290	1.290	1.050	1.050	1.050	5,200
2022-12-30	0.950	1.055	0.890	1.010	1.010	34,500
2022-12-29	0.740	0.800	0.740	0.790	0.790	19,000
2022-12-28	0.700	0.730	0.700	0.720	0.720	24,100
2022-12-23	0.690	0.700	0.690	0.700	0.700	18,500
2022-12-22	0.740	0.740	0.700	0.700	0.700	37,500

← NewerPage 16 of 21 · 1,255 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.