Tantalus Systems Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.730	0.750	0.720	0.740	0.740	66,100
2022-12-20	0.740	0.740	0.730	0.730	0.730	20,500
2022-12-19	0.740	0.740	0.740	0.740	0.740	500
2022-12-16	0.730	0.730	0.730	0.730	0.730	2,500
2022-12-15	0.730	0.730	0.730	0.730	0.730	6,000
2022-12-14	0.750	0.750	0.730	0.730	0.730	61,000
2022-12-13	0.730	0.740	0.730	0.740	0.740	58,500
2022-12-12	0.770	0.770	0.700	0.730	0.730	56,000
2022-12-09	0.770	0.770	0.690	0.740	0.740	26,200
2022-12-08	0.830	0.830	0.750	0.770	0.770	87,500
2022-12-07	0.860	0.890	0.790	0.820	0.820	77,500
2022-12-06	0.870	0.880	0.850	0.850	0.850	60,600
2022-12-05	0.870	0.870	0.840	0.850	0.850	9,000
2022-12-02	0.850	0.850	0.850	0.850	0.850	0
2022-12-01	0.850	0.850	0.850	0.850	0.850	0
2022-11-30	0.830	0.850	0.800	0.850	0.850	25,200
2022-11-29	0.800	0.840	0.800	0.840	0.840	8,500
2022-11-28	0.850	0.850	0.850	0.850	0.850	1,000
2022-11-25	0.850	0.850	0.840	0.850	0.850	4,500
2022-11-24	0.880	0.880	0.850	0.850	0.850	18,000
2022-11-23	0.940	0.940	0.900	0.900	0.900	2,000
2022-11-22	0.930	0.930	0.860	0.910	0.910	12,600
2022-11-21	0.900	0.950	0.900	0.950	0.950	1,500
2022-11-18	0.900	0.920	0.900	0.920	0.920	2,500
2022-11-17	0.930	0.930	0.920	0.920	0.920	1,200
2022-11-16	0.960	0.960	0.960	0.960	0.960	2,000
2022-11-15	0.900	0.900	0.900	0.900	0.900	600
2022-11-14	0.870	0.940	0.850	0.910	0.910	23,000
2022-11-11	0.880	0.880	0.850	0.860	0.860	61,000
2022-11-10	0.800	0.820	0.790	0.820	0.820	10,000
2022-11-09	0.770	0.790	0.760	0.790	0.790	11,500
2022-11-08	0.780	0.780	0.780	0.780	0.780	0
2022-11-07	0.760	0.780	0.760	0.780	0.780	3,000
2022-11-04	0.770	0.770	0.770	0.770	0.770	6,500
2022-11-03	0.810	0.810	0.780	0.780	0.780	9,000
2022-11-02	0.810	0.810	0.810	0.810	0.810	0
2022-11-01	0.760	0.810	0.760	0.810	0.810	2,000
2022-10-31	0.830	0.830	0.830	0.830	0.830	0
2022-10-28	0.800	0.830	0.760	0.830	0.830	3,500
2022-10-27	0.840	0.840	0.810	0.810	0.810	19,000
2022-10-26	0.880	0.880	0.880	0.880	0.880	0
2022-10-25	0.880	0.880	0.850	0.880	0.880	3,500
2022-10-24	0.860	0.880	0.860	0.880	0.880	1,500
2022-10-21	0.860	0.860	0.830	0.830	0.830	5,000
2022-10-20	0.850	0.850	0.850	0.850	0.850	0
2022-10-19	0.860	0.890	0.740	0.850	0.850	18,100
2022-10-18	0.860	0.860	0.860	0.860	0.860	4,500
2022-10-17	0.900	0.900	0.860	0.860	0.860	10,000
2022-10-14	0.910	0.910	0.900	0.900	0.900	13,000
2022-10-13	0.900	0.900	0.900	0.900	0.900	1,000
2022-10-12	0.910	0.910	0.900	0.900	0.900	4,500
2022-10-11	0.950	0.950	0.910	0.910	0.910	5,000
2022-10-07	0.950	0.950	0.950	0.950	0.950	0
2022-10-06	0.950	0.950	0.950	0.950	0.950	1,000
2022-10-05	1.000	1.000	0.950	0.950	0.950	13,400
2022-10-04	1.000	1.000	1.000	1.000	1.000	1,500
2022-10-03	1.000	1.000	1.000	1.000	1.000	200
2022-09-30	1.000	1.000	1.000	1.000	1.000	13,800
2022-09-29	1.000	1.000	1.000	1.000	1.000	5,000
2022-09-28	0.990	0.990	0.990	0.990	0.990	500

← NewerPage 17 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.