Tantalus Systems Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.900	1.900	1.900	1.900	1.900	100
2022-01-07	1.890	1.890	1.890	1.890	1.890	300
2022-01-06	1.880	1.880	1.860	1.860	1.860	2,400
2022-01-05	1.900	1.900	1.880	1.880	1.880	2,300
2022-01-04	1.850	1.900	1.850	1.880	1.880	34,200
2021-12-31	1.840	1.850	1.840	1.850	1.850	700
2021-12-30	1.800	1.800	1.800	1.800	1.800	0
2021-12-29	1.810	1.810	1.800	1.800	1.800	1,800
2021-12-24	1.790	1.790	1.790	1.790	1.790	600
2021-12-23	1.800	1.850	1.750	1.790	1.790	21,900
2021-12-22	1.840	1.850	1.790	1.790	1.790	1,600
2021-12-21	1.800	1.850	1.790	1.850	1.850	6,000
2021-12-20	1.800	1.800	1.760	1.790	1.790	4,200
2021-12-17	1.870	1.870	1.800	1.800	1.800	1,500
2021-12-16	1.940	1.940	1.850	1.850	1.850	2,300
2021-12-15	1.940	1.940	1.900	1.900	1.900	2,400
2021-12-14	1.980	1.980	1.980	1.980	1.980	100
2021-12-13	1.990	2.000	1.990	2.000	2.000	500
2021-12-10	1.960	1.960	1.920	1.940	1.940	2,600
2021-12-09	1.930	2.010	1.920	2.000	2.000	8,000
2021-12-08	1.910	1.930	1.900	1.930	1.930	6,800
2021-12-07	1.950	1.950	1.940	1.940	1.940	1,100
2021-12-06	1.950	1.950	1.900	1.900	1.900	800
2021-12-03	1.940	1.940	1.940	1.940	1.940	100
2021-12-02	1.980	1.980	1.760	1.910	1.910	11,200
2021-12-01	1.980	1.980	1.980	1.980	1.980	300
2021-11-30	2.090	2.090	1.950	1.950	1.950	9,000
2021-11-29	2.080	2.080	2.080	2.080	2.080	500
2021-11-26	2.090	2.090	2.070	2.080	2.080	3,900
2021-11-25	2.100	2.100	2.100	2.100	2.100	1,500
2021-11-24	2.120	2.120	2.100	2.100	2.100	700
2021-11-23	2.110	2.110	2.110	2.110	2.110	500
2021-11-22	2.100	2.120	2.100	2.120	2.120	800
2021-11-19	2.100	2.100	2.100	2.100	2.100	300
2021-11-18	2.070	2.090	2.070	2.090	2.090	400
2021-11-17	2.100	2.110	2.070	2.110	2.110	1,200
2021-11-16	2.130	2.130	2.050	2.100	2.100	8,800
2021-11-15	2.110	2.150	2.070	2.070	2.070	27,800
2021-11-12	2.110	2.110	2.110	2.110	2.110	3,200
2021-11-11	2.120	2.120	2.090	2.110	2.110	2,600
2021-11-10	2.130	2.130	2.130	2.130	2.130	400
2021-11-09	2.120	2.130	2.090	2.100	2.100	34,300
2021-11-08	2.130	2.130	2.130	2.130	2.130	600
2021-11-05	2.130	2.130	2.110	2.130	2.130	34,700
2021-11-04	2.120	2.130	2.110	2.120	2.120	18,200
2021-11-03	2.120	2.120	2.070	2.120	2.120	13,800
2021-11-02	2.110	2.130	2.100	2.100	2.100	2,400
2021-11-01	2.130	2.140	2.120	2.130	2.130	46,300
2021-10-29	2.150	2.160	2.130	2.130	2.130	2,700
2021-10-28	2.140	2.160	2.130	2.160	2.160	21,700
2021-10-27	2.160	2.160	2.150	2.150	2.150	1,200
2021-10-26	2.140	2.160	2.140	2.150	2.150	8,200
2021-10-25	2.150	2.150	2.150	2.150	2.150	10,000
2021-10-22	2.160	2.160	2.150	2.150	2.150	5,200
2021-10-21	2.150	2.160	2.150	2.150	2.150	15,500
2021-10-20	2.150	2.170	2.130	2.130	2.130	15,100
2021-10-19	2.150	2.150	2.140	2.150	2.150	5,300
2021-10-18	2.130	2.150	2.130	2.150	2.150	1,300
2021-10-15	2.200	2.200	2.150	2.150	2.150	3,500
2021-10-14	2.130	2.130	2.130	2.130	2.130	1,100

← NewerPage 21 of 21 · 1,260 trading days

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.