Tantalus Systems Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,500 |
| 2022-04-04 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 5,500 |
| 2022-04-01 | 1.550 | 1.570 | 1.530 | 1.540 | 1.540 | 53,600 |
| 2022-03-31 | 1.620 | 1.620 | 1.550 | 1.550 | 1.550 | 3,500 |
| 2022-03-30 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 1,500 |
| 2022-03-29 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 300 |
| 2022-03-28 | 1.550 | 1.550 | 1.450 | 1.500 | 1.500 | 9,300 |
| 2022-03-25 | 1.410 | 1.500 | 1.400 | 1.500 | 1.500 | 18,300 |
| 2022-03-24 | 1.450 | 1.450 | 1.390 | 1.410 | 1.410 | 18,400 |
| 2022-03-23 | 1.550 | 1.550 | 1.350 | 1.350 | 1.350 | 7,000 |
| 2022-03-22 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 1,800 |
| 2022-03-21 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 1,500 |
| 2022-03-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-03-17 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 2,500 |
| 2022-03-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 600 |
| 2022-03-15 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2022-03-14 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3,300 |
| 2022-03-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 400 |
| 2022-03-10 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 4,300 |
| 2022-03-09 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 4,900 |
| 2022-03-08 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 2,500 |
| 2022-03-07 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 2,800 |
| 2022-03-04 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 500 |
| 2022-03-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 500 |
| 2022-03-02 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 5,200 |
| 2022-03-01 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 100 |
| 2022-02-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2022-02-25 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 100 |
| 2022-02-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,500 |
| 2022-02-23 | 1.680 | 1.690 | 1.660 | 1.660 | 1.660 | 1,400 |
| 2022-02-22 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 11,600 |
| 2022-02-18 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 300 |
| 2022-02-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-02-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 200 |
| 2022-02-15 | 1.580 | 1.650 | 1.570 | 1.610 | 1.610 | 3,500 |
| 2022-02-14 | 1.620 | 1.620 | 1.590 | 1.600 | 1.600 | 6,500 |
| 2022-02-11 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 2,000 |
| 2022-02-10 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 10,800 |
| 2022-02-09 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 5,900 |
| 2022-02-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,100 |
| 2022-02-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2022-02-04 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2022-02-03 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 10,400 |
| 2022-02-02 | 1.730 | 1.730 | 1.700 | 1.720 | 1.720 | 1,900 |
| 2022-02-01 | 1.850 | 1.850 | 1.740 | 1.750 | 1.750 | 13,800 |
| 2022-01-31 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 900 |
| 2022-01-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 700 |
| 2022-01-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2022-01-26 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 2,900 |
| 2022-01-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 600 |
| 2022-01-24 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 900 |
| 2022-01-21 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 9,900 |
| 2022-01-20 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 4,700 |
| 2022-01-19 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 600 |
| 2022-01-18 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 500 |
| 2022-01-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 300 |
| 2022-01-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2022-01-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-01-12 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 3,800 |
| 2022-01-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
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.