Tantalus Systems Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.370 | 3.370 | 3.140 | 3.140 | 3.140 | 17,100 |
| 2025-08-07 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 94,600 |
| 2025-08-06 | 3.070 | 3.300 | 3.070 | 3.260 | 3.260 | 58,000 |
| 2025-08-05 | 3.040 | 3.080 | 3.010 | 3.050 | 3.050 | 64,800 |
| 2025-08-01 | 3.040 | 3.060 | 2.900 | 2.990 | 2.990 | 52,900 |
| 2025-07-31 | 3.050 | 3.240 | 3.030 | 3.040 | 3.040 | 47,800 |
| 2025-07-30 | 3.150 | 3.150 | 3.000 | 3.060 | 3.060 | 33,600 |
| 2025-07-29 | 3.160 | 3.290 | 3.120 | 3.150 | 3.150 | 32,100 |
| 2025-07-28 | 3.140 | 3.210 | 3.050 | 3.180 | 3.180 | 42,400 |
| 2025-07-25 | 3.210 | 3.260 | 3.100 | 3.160 | 3.160 | 73,700 |
| 2025-07-24 | 3.250 | 3.290 | 3.200 | 3.240 | 3.240 | 46,000 |
| 2025-07-23 | 3.280 | 3.330 | 3.260 | 3.320 | 3.320 | 65,800 |
| 2025-07-22 | 3.350 | 3.430 | 3.270 | 3.320 | 3.320 | 56,800 |
| 2025-07-21 | 3.380 | 3.520 | 3.350 | 3.390 | 3.390 | 216,600 |
| 2025-07-18 | 3.430 | 3.450 | 3.300 | 3.410 | 3.410 | 49,300 |
| 2025-07-17 | 3.390 | 3.450 | 3.300 | 3.410 | 3.410 | 36,700 |
| 2025-07-16 | 3.380 | 3.400 | 3.300 | 3.370 | 3.370 | 15,500 |
| 2025-07-15 | 3.400 | 3.400 | 3.260 | 3.380 | 3.380 | 25,300 |
| 2025-07-14 | 3.530 | 3.530 | 3.300 | 3.350 | 3.350 | 68,800 |
| 2025-07-11 | 3.540 | 3.560 | 3.410 | 3.510 | 3.510 | 213,400 |
| 2025-07-10 | 3.550 | 3.550 | 3.370 | 3.540 | 3.540 | 75,300 |
| 2025-07-09 | 3.630 | 3.630 | 3.460 | 3.520 | 3.520 | 88,500 |
| 2025-07-08 | 3.390 | 3.680 | 3.380 | 3.610 | 3.610 | 286,900 |
| 2025-07-07 | 3.050 | 3.400 | 3.050 | 3.350 | 3.350 | 608,000 |
| 2025-07-04 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 18,400 |
| 2025-07-03 | 2.950 | 3.080 | 2.950 | 3.030 | 3.030 | 21,400 |
| 2025-07-02 | 2.930 | 2.940 | 2.900 | 2.940 | 2.940 | 38,500 |
| 2025-06-30 | 3.010 | 3.090 | 2.800 | 2.920 | 2.920 | 74,300 |
| 2025-06-27 | 3.100 | 3.240 | 2.960 | 2.990 | 2.990 | 198,600 |
| 2025-06-26 | 3.040 | 3.110 | 2.970 | 3.100 | 3.100 | 278,100 |
| 2025-06-25 | 2.830 | 3.110 | 2.820 | 3.000 | 3.000 | 342,000 |
| 2025-06-24 | 2.650 | 2.860 | 2.610 | 2.770 | 2.770 | 226,200 |
| 2025-06-23 | 2.660 | 2.710 | 2.600 | 2.600 | 2.600 | 58,100 |
| 2025-06-20 | 2.720 | 2.800 | 2.610 | 2.690 | 2.690 | 71,700 |
| 2025-06-19 | 2.610 | 2.840 | 2.610 | 2.700 | 2.700 | 170,200 |
| 2025-06-18 | 2.650 | 2.660 | 2.550 | 2.570 | 2.570 | 39,100 |
| 2025-06-17 | 2.650 | 2.700 | 2.590 | 2.610 | 2.610 | 42,100 |
| 2025-06-16 | 2.670 | 2.780 | 2.550 | 2.650 | 2.650 | 101,300 |
| 2025-06-13 | 2.750 | 2.750 | 2.660 | 2.670 | 2.670 | 155,500 |
| 2025-06-12 | 2.380 | 2.630 | 2.380 | 2.610 | 2.610 | 154,500 |
| 2025-06-11 | 2.410 | 2.430 | 2.300 | 2.380 | 2.380 | 51,300 |
| 2025-06-10 | 2.440 | 2.440 | 2.360 | 2.390 | 2.390 | 27,500 |
| 2025-06-09 | 2.450 | 2.460 | 2.400 | 2.440 | 2.440 | 82,000 |
| 2025-06-06 | 2.400 | 2.450 | 2.320 | 2.440 | 2.440 | 34,600 |
| 2025-06-05 | 2.390 | 2.400 | 2.380 | 2.400 | 2.400 | 61,100 |
| 2025-06-04 | 2.420 | 2.420 | 2.350 | 2.380 | 2.380 | 23,800 |
| 2025-06-03 | 2.360 | 2.400 | 2.360 | 2.400 | 2.400 | 19,900 |
| 2025-06-02 | 2.390 | 2.400 | 2.300 | 2.390 | 2.390 | 35,800 |
| 2025-05-30 | 2.390 | 2.400 | 2.300 | 2.400 | 2.400 | 12,900 |
| 2025-05-29 | 2.300 | 2.420 | 2.300 | 2.390 | 2.390 | 33,000 |
| 2025-05-28 | 2.320 | 2.340 | 2.310 | 2.340 | 2.340 | 1,900 |
| 2025-05-27 | 2.380 | 2.380 | 2.320 | 2.340 | 2.340 | 41,800 |
| 2025-05-26 | 2.220 | 2.360 | 2.220 | 2.360 | 2.360 | 30,400 |
| 2025-05-23 | 2.240 | 2.270 | 2.210 | 2.220 | 2.220 | 56,800 |
| 2025-05-22 | 2.200 | 2.250 | 2.110 | 2.250 | 2.250 | 60,500 |
| 2025-05-21 | 2.150 | 2.220 | 2.070 | 2.160 | 2.160 | 56,300 |
| 2025-05-20 | 2.270 | 2.300 | 2.110 | 2.160 | 2.160 | 57,500 |
| 2025-05-16 | 2.320 | 2.330 | 2.260 | 2.260 | 2.260 | 16,700 |
| 2025-05-15 | 2.290 | 2.330 | 2.250 | 2.320 | 2.320 | 25,300 |
| 2025-05-14 | 2.380 | 2.380 | 2.250 | 2.290 | 2.290 | 27,100 |
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.