Tantalus Systems Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 36,300 |
| 2025-02-13 | 1.980 | 2.020 | 1.960 | 2.000 | 2.000 | 9,600 |
| 2025-02-12 | 1.980 | 2.000 | 1.980 | 1.980 | 1.980 | 7,400 |
| 2025-02-11 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 9,900 |
| 2025-02-10 | 2.020 | 2.020 | 1.970 | 2.000 | 2.000 | 8,400 |
| 2025-02-07 | 1.980 | 2.020 | 1.980 | 2.010 | 2.010 | 46,800 |
| 2025-02-06 | 2.000 | 2.000 | 1.930 | 1.980 | 1.980 | 10,900 |
| 2025-02-05 | 1.970 | 1.980 | 1.950 | 1.980 | 1.980 | 13,500 |
| 2025-02-04 | 1.940 | 2.020 | 1.940 | 1.960 | 1.960 | 23,300 |
| 2025-02-03 | 1.830 | 1.920 | 1.750 | 1.900 | 1.900 | 81,300 |
| 2025-01-31 | 1.960 | 2.040 | 1.870 | 1.880 | 1.880 | 94,600 |
| 2025-01-30 | 1.970 | 2.000 | 1.960 | 1.990 | 1.990 | 3,400 |
| 2025-01-29 | 1.980 | 2.000 | 1.900 | 1.940 | 1.940 | 54,000 |
| 2025-01-28 | 1.990 | 2.000 | 1.950 | 2.000 | 2.000 | 15,600 |
| 2025-01-27 | 2.000 | 2.020 | 1.940 | 1.980 | 1.980 | 51,900 |
| 2025-01-24 | 2.120 | 2.120 | 2.010 | 2.050 | 2.050 | 188,800 |
| 2025-01-23 | 2.370 | 2.370 | 2.090 | 2.130 | 2.130 | 171,100 |
| 2025-01-22 | 2.100 | 2.250 | 2.070 | 2.250 | 2.250 | 444,300 |
| 2025-01-21 | 2.000 | 2.070 | 2.000 | 2.060 | 2.060 | 34,500 |
| 2025-01-20 | 2.020 | 2.025 | 1.990 | 2.000 | 2.000 | 9,500 |
| 2025-01-17 | 1.990 | 2.010 | 1.950 | 2.010 | 2.010 | 88,400 |
| 2025-01-16 | 1.990 | 2.020 | 1.980 | 1.990 | 1.990 | 19,700 |
| 2025-01-15 | 2.000 | 2.020 | 1.990 | 2.000 | 2.000 | 14,300 |
| 2025-01-14 | 2.050 | 2.085 | 1.990 | 2.010 | 2.010 | 30,100 |
| 2025-01-13 | 2.040 | 2.070 | 2.000 | 2.040 | 2.040 | 55,000 |
| 2025-01-10 | 2.030 | 2.040 | 1.990 | 2.040 | 2.040 | 66,600 |
| 2025-01-09 | 2.000 | 2.010 | 1.990 | 1.990 | 1.990 | 14,000 |
| 2025-01-08 | 2.030 | 2.030 | 1.990 | 1.990 | 1.990 | 43,000 |
| 2025-01-07 | 2.090 | 2.090 | 2.000 | 2.030 | 2.030 | 78,200 |
| 2025-01-06 | 1.920 | 2.130 | 1.920 | 2.050 | 2.050 | 129,700 |
| 2025-01-03 | 1.900 | 1.940 | 1.890 | 1.900 | 1.900 | 37,500 |
| 2025-01-02 | 1.900 | 1.940 | 1.850 | 1.890 | 1.890 | 18,000 |
| 2024-12-31 | 1.910 | 1.910 | 1.820 | 1.890 | 1.890 | 13,100 |
| 2024-12-30 | 1.900 | 1.910 | 1.900 | 1.900 | 1.900 | 7,700 |
| 2024-12-27 | 1.950 | 1.980 | 1.940 | 1.950 | 1.950 | 3,800 |
| 2024-12-24 | 1.950 | 1.950 | 1.940 | 1.950 | 1.950 | 2,000 |
| 2024-12-23 | 1.920 | 1.930 | 1.850 | 1.850 | 1.850 | 26,800 |
| 2024-12-20 | 1.900 | 1.930 | 1.870 | 1.900 | 1.900 | 35,000 |
| 2024-12-19 | 2.000 | 2.000 | 1.900 | 1.950 | 1.950 | 25,600 |
| 2024-12-18 | 1.920 | 2.000 | 1.920 | 1.980 | 1.980 | 17,400 |
| 2024-12-17 | 1.970 | 1.970 | 1.910 | 1.930 | 1.930 | 21,600 |
| 2024-12-16 | 1.800 | 2.060 | 1.800 | 1.980 | 1.980 | 146,500 |
| 2024-12-13 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 26,100 |
| 2024-12-12 | 1.725 | 1.800 | 1.725 | 1.780 | 1.780 | 30,000 |
| 2024-12-11 | 1.840 | 1.840 | 1.700 | 1.700 | 1.700 | 74,900 |
| 2024-12-10 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 13,100 |
| 2024-12-09 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 31,800 |
| 2024-12-06 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 5,500 |
| 2024-12-05 | 1.760 | 1.760 | 1.710 | 1.720 | 1.720 | 6,800 |
| 2024-12-04 | 1.740 | 1.800 | 1.740 | 1.740 | 1.740 | 2,200 |
| 2024-12-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,000 |
| 2024-12-02 | 1.710 | 1.780 | 1.710 | 1.730 | 1.730 | 12,400 |
| 2024-11-29 | 1.670 | 1.710 | 1.660 | 1.710 | 1.710 | 15,200 |
| 2024-11-28 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 14,500 |
| 2024-11-27 | 1.670 | 1.680 | 1.670 | 1.670 | 1.670 | 18,700 |
| 2024-11-26 | 1.690 | 1.750 | 1.570 | 1.690 | 1.690 | 50,000 |
| 2024-11-25 | 1.690 | 1.840 | 1.690 | 1.840 | 1.840 | 48,500 |
| 2024-11-22 | 1.710 | 1.710 | 1.650 | 1.690 | 1.690 | 10,200 |
| 2024-11-21 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 11,500 |
| 2024-11-20 | 1.700 | 1.730 | 1.670 | 1.730 | 1.730 | 35,900 |
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.