Tantalus Systems Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.700 | 4.750 | 4.600 | 4.670 | 4.670 | 63,300 |
| 2026-07-21 | 4.710 | 4.820 | 4.670 | 4.750 | 4.750 | 99,617 |
| 2026-07-20 | 4.570 | 4.770 | 4.570 | 4.620 | 4.620 | 96,357 |
| 2026-07-17 | 4.500 | 4.640 | 4.490 | 4.550 | 4.550 | 59,100 |
| 2026-07-16 | 4.690 | 4.740 | 4.490 | 4.530 | 4.530 | 116,700 |
| 2026-07-15 | 4.760 | 4.850 | 4.650 | 4.710 | 4.710 | 105,300 |
| 2026-07-14 | 4.670 | 4.830 | 4.550 | 4.740 | 4.740 | 104,200 |
| 2026-07-13 | 4.750 | 4.800 | 4.610 | 4.670 | 4.670 | 113,900 |
| 2026-07-10 | 5.080 | 5.080 | 4.750 | 4.850 | 4.850 | 146,300 |
| 2026-07-09 | 5.260 | 5.310 | 5.000 | 5.060 | 5.060 | 221,400 |
| 2026-07-08 | 4.870 | 5.300 | 4.800 | 5.250 | 5.250 | 132,700 |
| 2026-07-07 | 5.070 | 5.110 | 4.870 | 4.900 | 4.900 | 94,800 |
| 2026-07-06 | 5.180 | 5.210 | 5.070 | 5.080 | 5.080 | 45,500 |
| 2026-07-03 | 5.120 | 5.180 | 5.100 | 5.150 | 5.150 | 38,000 |
| 2026-07-02 | 5.430 | 5.530 | 5.070 | 5.110 | 5.110 | 80,200 |
| 2026-06-30 | 5.290 | 5.510 | 5.250 | 5.450 | 5.450 | 165,900 |
| 2026-06-29 | 5.170 | 5.330 | 5.110 | 5.290 | 5.290 | 85,000 |
| 2026-06-26 | 5.160 | 5.230 | 5.100 | 5.170 | 5.170 | 52,900 |
| 2026-06-25 | 5.160 | 5.240 | 5.080 | 5.130 | 5.130 | 62,600 |
| 2026-06-24 | 5.070 | 5.250 | 5.010 | 5.160 | 5.160 | 75,900 |
| 2026-06-23 | 5.010 | 5.130 | 4.900 | 5.030 | 5.030 | 82,600 |
| 2026-06-22 | 5.120 | 5.200 | 5.050 | 5.070 | 5.070 | 79,000 |
| 2026-06-19 | 5.200 | 5.200 | 5.070 | 5.130 | 5.130 | 27,400 |
| 2026-06-18 | 5.240 | 5.290 | 5.010 | 5.230 | 5.230 | 112,200 |
| 2026-06-17 | 5.160 | 5.510 | 5.080 | 5.130 | 5.130 | 86,300 |
| 2026-06-16 | 5.250 | 5.370 | 5.070 | 5.100 | 5.100 | 517,200 |
| 2026-06-15 | 5.310 | 5.330 | 5.000 | 5.240 | 5.240 | 107,500 |
| 2026-06-12 | 5.350 | 5.350 | 5.000 | 5.040 | 5.040 | 93,800 |
| 2026-06-11 | 5.280 | 5.430 | 5.230 | 5.250 | 5.250 | 75,700 |
| 2026-06-10 | 5.420 | 5.420 | 5.250 | 5.250 | 5.250 | 96,700 |
| 2026-06-09 | 5.700 | 5.700 | 5.200 | 5.490 | 5.490 | 189,400 |
| 2026-06-08 | 5.710 | 5.730 | 5.490 | 5.570 | 5.570 | 80,200 |
| 2026-06-05 | 6.360 | 6.360 | 5.660 | 5.710 | 5.710 | 195,200 |
| 2026-06-04 | 6.070 | 6.260 | 6.060 | 6.240 | 6.240 | 80,200 |
| 2026-06-03 | 6.200 | 6.270 | 6.040 | 6.200 | 6.200 | 69,000 |
| 2026-06-02 | 6.370 | 6.490 | 6.150 | 6.190 | 6.190 | 60,700 |
| 2026-06-01 | 6.110 | 6.410 | 6.000 | 6.370 | 6.370 | 144,700 |
| 2026-05-29 | 6.500 | 6.500 | 6.030 | 6.110 | 6.110 | 107,700 |
| 2026-05-28 | 6.130 | 6.560 | 6.010 | 6.480 | 6.480 | 146,900 |
| 2026-05-27 | 6.080 | 6.250 | 5.960 | 6.150 | 6.150 | 86,600 |
| 2026-05-26 | 6.200 | 6.300 | 6.000 | 6.060 | 6.060 | 190,500 |
| 2026-05-25 | 6.110 | 6.250 | 6.090 | 6.120 | 6.120 | 67,600 |
| 2026-05-22 | 5.860 | 6.150 | 5.800 | 6.040 | 6.040 | 469,200 |
| 2026-05-21 | 5.790 | 5.940 | 5.720 | 5.800 | 5.800 | 99,100 |
| 2026-05-20 | 5.640 | 5.840 | 5.640 | 5.770 | 5.770 | 123,300 |
| 2026-05-19 | 5.750 | 5.840 | 5.630 | 5.640 | 5.640 | 62,700 |
| 2026-05-15 | 5.780 | 5.830 | 5.590 | 5.750 | 5.750 | 171,800 |
| 2026-05-14 | 5.800 | 5.980 | 5.660 | 5.870 | 5.870 | 102,500 |
| 2026-05-13 | 5.990 | 6.125 | 5.710 | 5.760 | 5.760 | 553,600 |
| 2026-05-12 | 6.150 | 6.160 | 5.910 | 5.970 | 5.970 | 84,600 |
| 2026-05-11 | 5.940 | 6.250 | 5.920 | 6.200 | 6.200 | 85,100 |
| 2026-05-08 | 6.160 | 6.160 | 5.900 | 5.970 | 5.970 | 446,100 |
| 2026-05-07 | 6.220 | 6.280 | 5.800 | 6.150 | 6.150 | 174,200 |
| 2026-05-06 | 6.220 | 6.290 | 6.150 | 6.250 | 6.250 | 159,200 |
| 2026-05-05 | 6.380 | 6.380 | 6.110 | 6.140 | 6.140 | 113,300 |
| 2026-05-04 | 6.440 | 6.450 | 6.200 | 6.350 | 6.350 | 142,400 |
| 2026-05-01 | 6.370 | 6.640 | 6.290 | 6.350 | 6.350 | 348,700 |
| 2026-04-30 | 6.040 | 6.360 | 6.040 | 6.350 | 6.350 | 374,100 |
| 2026-04-29 | 6.140 | 6.140 | 5.860 | 6.030 | 6.030 | 67,000 |
| 2026-04-28 | 5.950 | 6.180 | 5.870 | 6.130 | 6.130 | 115,600 |
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.