Tantalus Systems Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4.510 | 4.510 | 4.130 | 4.140 | 4.140 | 73,200 |
| 2025-11-03 | 4.540 | 4.540 | 4.240 | 4.540 | 4.540 | 91,300 |
| 2025-10-31 | 4.140 | 4.490 | 4.050 | 4.490 | 4.490 | 83,700 |
| 2025-10-30 | 4.300 | 4.300 | 4.030 | 4.130 | 4.130 | 335,100 |
| 2025-10-29 | 4.220 | 4.350 | 4.200 | 4.330 | 4.330 | 80,500 |
| 2025-10-28 | 4.270 | 4.430 | 4.120 | 4.210 | 4.210 | 331,100 |
| 2025-10-27 | 4.180 | 4.400 | 4.040 | 4.290 | 4.290 | 204,900 |
| 2025-10-24 | 4.010 | 4.280 | 4.010 | 4.180 | 4.180 | 145,400 |
| 2025-10-23 | 3.950 | 4.275 | 3.915 | 4.100 | 4.100 | 321,000 |
| 2025-10-22 | 3.610 | 4.070 | 3.610 | 4.000 | 4.000 | 259,300 |
| 2025-10-21 | 3.630 | 3.630 | 3.560 | 3.590 | 3.590 | 27,300 |
| 2025-10-20 | 3.500 | 3.730 | 3.500 | 3.680 | 3.680 | 62,000 |
| 2025-10-17 | 3.570 | 3.570 | 3.340 | 3.490 | 3.490 | 29,500 |
| 2025-10-16 | 3.590 | 3.710 | 3.560 | 3.580 | 3.580 | 68,900 |
| 2025-10-15 | 3.650 | 3.700 | 3.560 | 3.580 | 3.580 | 56,400 |
| 2025-10-14 | 3.700 | 3.760 | 3.560 | 3.650 | 3.650 | 62,400 |
| 2025-10-10 | 3.550 | 3.790 | 3.490 | 3.750 | 3.750 | 148,400 |
| 2025-10-09 | 3.570 | 3.660 | 3.340 | 3.400 | 3.400 | 63,000 |
| 2025-10-08 | 3.530 | 3.550 | 3.450 | 3.540 | 3.540 | 37,300 |
| 2025-10-07 | 3.750 | 3.750 | 3.460 | 3.530 | 3.530 | 69,700 |
| 2025-10-06 | 3.900 | 3.900 | 3.680 | 3.760 | 3.760 | 91,200 |
| 2025-10-03 | 3.810 | 3.890 | 3.680 | 3.890 | 3.890 | 68,200 |
| 2025-10-02 | 3.660 | 3.800 | 3.620 | 3.790 | 3.790 | 154,600 |
| 2025-10-01 | 3.440 | 3.760 | 3.440 | 3.650 | 3.650 | 297,700 |
| 2025-09-30 | 3.550 | 3.550 | 3.400 | 3.480 | 3.480 | 76,100 |
| 2025-09-29 | 3.590 | 3.600 | 3.450 | 3.500 | 3.500 | 102,900 |
| 2025-09-26 | 3.360 | 3.540 | 3.290 | 3.540 | 3.540 | 539,300 |
| 2025-09-25 | 3.250 | 3.380 | 3.180 | 3.300 | 3.300 | 111,800 |
| 2025-09-24 | 3.240 | 3.250 | 3.150 | 3.250 | 3.250 | 38,500 |
| 2025-09-23 | 3.220 | 3.220 | 3.170 | 3.190 | 3.190 | 53,500 |
| 2025-09-22 | 3.270 | 3.290 | 3.200 | 3.220 | 3.220 | 52,600 |
| 2025-09-19 | 3.150 | 3.300 | 3.150 | 3.250 | 3.250 | 88,000 |
| 2025-09-18 | 3.190 | 3.230 | 3.140 | 3.140 | 3.140 | 37,800 |
| 2025-09-17 | 3.170 | 3.200 | 3.120 | 3.200 | 3.200 | 22,100 |
| 2025-09-16 | 3.210 | 3.210 | 3.050 | 3.170 | 3.170 | 58,400 |
| 2025-09-15 | 3.190 | 3.230 | 3.150 | 3.200 | 3.200 | 76,900 |
| 2025-09-12 | 2.980 | 3.100 | 2.910 | 3.100 | 3.100 | 69,100 |
| 2025-09-11 | 2.930 | 2.980 | 2.900 | 2.980 | 2.980 | 41,000 |
| 2025-09-10 | 2.820 | 2.960 | 2.820 | 2.930 | 2.930 | 48,000 |
| 2025-09-09 | 2.910 | 2.910 | 2.750 | 2.810 | 2.810 | 26,000 |
| 2025-09-08 | 3.000 | 3.000 | 2.840 | 2.840 | 2.840 | 113,000 |
| 2025-09-05 | 3.000 | 3.000 | 2.900 | 2.970 | 2.970 | 20,500 |
| 2025-09-04 | 2.930 | 3.100 | 2.930 | 3.010 | 3.010 | 109,100 |
| 2025-09-03 | 2.940 | 2.950 | 2.850 | 2.930 | 2.930 | 58,300 |
| 2025-09-02 | 2.920 | 2.940 | 2.830 | 2.910 | 2.910 | 70,900 |
| 2025-08-29 | 2.700 | 2.900 | 2.680 | 2.870 | 2.870 | 64,600 |
| 2025-08-28 | 2.800 | 2.810 | 2.670 | 2.730 | 2.730 | 173,700 |
| 2025-08-27 | 2.930 | 2.930 | 2.790 | 2.810 | 2.810 | 69,900 |
| 2025-08-26 | 2.960 | 2.970 | 2.860 | 2.900 | 2.900 | 40,500 |
| 2025-08-25 | 3.070 | 3.075 | 2.940 | 2.950 | 2.950 | 71,600 |
| 2025-08-22 | 3.090 | 3.120 | 3.040 | 3.090 | 3.090 | 39,800 |
| 2025-08-21 | 3.080 | 3.090 | 2.960 | 3.090 | 3.090 | 28,300 |
| 2025-08-20 | 2.960 | 3.150 | 2.960 | 3.050 | 3.050 | 185,400 |
| 2025-08-19 | 2.920 | 3.020 | 2.900 | 2.950 | 2.950 | 43,100 |
| 2025-08-18 | 2.900 | 2.990 | 2.900 | 2.930 | 2.930 | 17,400 |
| 2025-08-15 | 2.960 | 2.960 | 2.890 | 2.920 | 2.920 | 138,100 |
| 2025-08-14 | 3.160 | 3.160 | 2.950 | 3.020 | 3.020 | 19,400 |
| 2025-08-13 | 3.070 | 3.070 | 2.930 | 3.050 | 3.050 | 43,600 |
| 2025-08-12 | 3.060 | 3.120 | 3.000 | 3.050 | 3.050 | 39,000 |
| 2025-08-11 | 3.220 | 3.220 | 3.050 | 3.050 | 3.050 | 42,200 |
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.