Tantalus Systems Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.990 | 6.130 | 5.860 | 6.000 | 6.000 | 174,400 |
| 2026-04-24 | 6.080 | 6.170 | 5.970 | 6.040 | 6.040 | 61,400 |
| 2026-04-23 | 6.230 | 6.270 | 6.040 | 6.080 | 6.080 | 46,900 |
| 2026-04-22 | 6.110 | 6.370 | 6.000 | 6.260 | 6.260 | 171,900 |
| 2026-04-21 | 6.010 | 6.130 | 5.920 | 6.070 | 6.070 | 121,200 |
| 2026-04-20 | 5.940 | 6.050 | 5.880 | 6.000 | 6.000 | 101,700 |
| 2026-04-17 | 6.050 | 6.050 | 5.900 | 5.910 | 5.910 | 121,500 |
| 2026-04-16 | 6.100 | 6.180 | 5.800 | 6.000 | 6.000 | 159,900 |
| 2026-04-15 | 6.150 | 6.160 | 5.950 | 6.120 | 6.120 | 185,500 |
| 2026-04-14 | 5.980 | 6.190 | 5.880 | 6.150 | 6.150 | 1,277,000 |
| 2026-04-13 | 5.950 | 6.130 | 5.800 | 6.040 | 6.040 | 653,100 |
| 2026-04-10 | 5.350 | 5.960 | 5.295 | 5.850 | 5.850 | 451,400 |
| 2026-04-09 | 5.190 | 5.340 | 5.080 | 5.250 | 5.250 | 110,700 |
| 2026-04-08 | 5.050 | 5.150 | 5.000 | 5.050 | 5.050 | 113,000 |
| 2026-04-07 | 5.090 | 5.090 | 4.880 | 4.970 | 4.970 | 140,000 |
| 2026-04-06 | 4.600 | 5.130 | 4.540 | 5.050 | 5.050 | 525,000 |
| 2026-04-02 | 4.520 | 4.580 | 4.470 | 4.500 | 4.500 | 118,600 |
| 2026-04-01 | 4.490 | 4.650 | 4.490 | 4.600 | 4.600 | 109,500 |
| 2026-03-31 | 4.400 | 4.500 | 4.400 | 4.470 | 4.470 | 42,000 |
| 2026-03-30 | 4.440 | 4.480 | 4.320 | 4.400 | 4.400 | 293,200 |
| 2026-03-27 | 4.500 | 4.540 | 4.410 | 4.440 | 4.440 | 48,800 |
| 2026-03-26 | 4.460 | 4.560 | 4.300 | 4.530 | 4.530 | 103,400 |
| 2026-03-25 | 4.360 | 4.570 | 4.360 | 4.420 | 4.420 | 64,000 |
| 2026-03-24 | 4.500 | 4.530 | 4.360 | 4.390 | 4.390 | 57,500 |
| 2026-03-23 | 4.350 | 4.615 | 4.350 | 4.510 | 4.510 | 90,900 |
| 2026-03-20 | 4.670 | 4.700 | 4.300 | 4.310 | 4.310 | 89,200 |
| 2026-03-19 | 4.410 | 4.675 | 4.220 | 4.600 | 4.600 | 383,800 |
| 2026-03-18 | 4.470 | 4.630 | 4.410 | 4.470 | 4.470 | 243,600 |
| 2026-03-17 | 4.260 | 4.720 | 4.260 | 4.430 | 4.430 | 475,900 |
| 2026-03-16 | 4.110 | 4.240 | 4.090 | 4.200 | 4.200 | 79,100 |
| 2026-03-13 | 4.210 | 4.220 | 4.100 | 4.150 | 4.150 | 76,500 |
| 2026-03-12 | 4.360 | 4.410 | 4.050 | 4.150 | 4.150 | 94,000 |
| 2026-03-11 | 4.290 | 4.430 | 4.280 | 4.360 | 4.360 | 64,700 |
| 2026-03-10 | 4.270 | 4.500 | 4.250 | 4.320 | 4.320 | 127,110 |
| 2026-03-09 | 4.400 | 4.400 | 4.140 | 4.280 | 4.280 | 212,230 |
| 2026-03-06 | 4.640 | 4.690 | 4.510 | 4.510 | 4.510 | 76,000 |
| 2026-03-05 | 4.790 | 4.850 | 4.660 | 4.700 | 4.700 | 72,100 |
| 2026-03-04 | 4.540 | 4.770 | 4.470 | 4.730 | 4.730 | 134,900 |
| 2026-03-03 | 4.520 | 4.580 | 4.330 | 4.490 | 4.490 | 153,900 |
| 2026-03-02 | 4.500 | 4.640 | 4.290 | 4.610 | 4.610 | 794,800 |
| 2026-02-27 | 4.750 | 4.800 | 4.530 | 4.540 | 4.540 | 175,400 |
| 2026-02-26 | 4.790 | 4.850 | 4.750 | 4.770 | 4.770 | 46,700 |
| 2026-02-25 | 4.850 | 4.940 | 4.750 | 4.800 | 4.800 | 110,300 |
| 2026-02-24 | 4.750 | 4.860 | 4.740 | 4.790 | 4.790 | 88,100 |
| 2026-02-23 | 5.000 | 5.030 | 4.760 | 4.760 | 4.760 | 169,000 |
| 2026-02-20 | 5.190 | 5.250 | 4.950 | 5.000 | 5.000 | 130,500 |
| 2026-02-19 | 5.350 | 5.390 | 5.110 | 5.190 | 5.190 | 102,800 |
| 2026-02-18 | 5.430 | 5.450 | 5.340 | 5.360 | 5.360 | 82,200 |
| 2026-02-17 | 5.340 | 5.500 | 5.300 | 5.420 | 5.420 | 43,300 |
| 2026-02-13 | 5.250 | 5.400 | 5.150 | 5.340 | 5.340 | 56,700 |
| 2026-02-12 | 5.540 | 5.550 | 5.100 | 5.100 | 5.100 | 142,700 |
| 2026-02-11 | 5.320 | 5.540 | 5.200 | 5.530 | 5.530 | 129,800 |
| 2026-02-10 | 5.540 | 5.540 | 5.160 | 5.350 | 5.350 | 169,200 |
| 2026-02-09 | 5.490 | 5.550 | 5.380 | 5.450 | 5.450 | 127,800 |
| 2026-02-06 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 369,600 |
| 2026-02-05 | 5.430 | 5.450 | 5.080 | 5.230 | 5.230 | 163,800 |
| 2026-02-04 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 144,900 |
| 2026-02-03 | 5.700 | 5.700 | 5.270 | 5.490 | 5.490 | 583,100 |
| 2026-02-02 | 5.610 | 5.840 | 5.610 | 5.790 | 5.790 | 112,400 |
| 2026-01-30 | 5.570 | 5.800 | 5.510 | 5.760 | 5.760 | 59,000 |
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.