Tantalus Systems Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	1.740	1.760	1.690	1.690	1.690	11,300
2024-11-18	1.760	1.780	1.730	1.740	1.740	17,500
2024-11-15	1.800	1.800	1.720	1.730	1.730	24,300
2024-11-14	1.900	1.900	1.690	1.790	1.790	80,300
2024-11-13	1.720	1.900	1.720	1.880	1.880	107,600
2024-11-12	1.690	1.720	1.670	1.720	1.720	31,800
2024-11-11	1.650	1.700	1.650	1.700	1.700	24,200
2024-11-08	1.650	1.650	1.630	1.650	1.650	11,400
2024-11-07	1.660	1.670	1.630	1.650	1.650	11,100
2024-11-06	1.650	1.680	1.630	1.680	1.680	9,400
2024-11-05	1.680	1.680	1.560	1.630	1.630	11,300
2024-11-04	1.570	1.700	1.550	1.700	1.700	22,600
2024-11-01	1.570	1.590	1.550	1.550	1.550	3,700
2024-10-31	1.520	1.570	1.520	1.570	1.570	16,100
2024-10-30	1.490	1.520	1.480	1.520	1.520	36,300
2024-10-29	1.490	1.490	1.470	1.490	1.490	8,000
2024-10-28	1.470	1.490	1.470	1.490	1.490	25,600
2024-10-25	1.490	1.500	1.460	1.490	1.490	17,700
2024-10-24	1.490	1.500	1.490	1.490	1.490	1,700
2024-10-23	1.490	1.490	1.460	1.480	1.480	8,900
2024-10-22	1.500	1.510	1.480	1.480	1.480	6,000
2024-10-21	1.510	1.510	1.500	1.500	1.500	7,700
2024-10-18	1.520	1.530	1.450	1.500	1.500	15,200
2024-10-17	1.520	1.540	1.510	1.540	1.540	1,200
2024-10-16	1.510	1.530	1.500	1.500	1.500	8,100
2024-10-15	1.530	1.540	1.460	1.540	1.540	14,100
2024-10-11	1.570	1.570	1.460	1.510	1.510	5,700
2024-10-10	1.550	1.550	1.520	1.520	1.520	3,000
2024-10-09	1.520	1.580	1.500	1.540	1.540	18,600
2024-10-08	1.470	1.520	1.470	1.520	1.520	9,700
2024-10-07	1.480	1.500	1.430	1.450	1.450	3,600
2024-10-04	1.500	1.500	1.490	1.500	1.500	2,100
2024-10-03	1.510	1.510	1.500	1.510	1.510	2,500
2024-10-02	1.530	1.540	1.500	1.500	1.500	14,600
2024-10-01	1.560	1.560	1.520	1.520	1.520	2,800
2024-09-30	1.560	1.560	1.540	1.540	1.540	3,900
2024-09-27	1.570	1.570	1.550	1.570	1.570	6,500
2024-09-26	1.570	1.570	1.530	1.570	1.570	285,600
2024-09-25	1.540	1.580	1.540	1.580	1.580	14,600
2024-09-24	1.500	1.550	1.500	1.520	1.520	583,600
2024-09-23	1.530	1.540	1.500	1.510	1.510	15,200
2024-09-20	1.540	1.540	1.530	1.530	1.530	1,300
2024-09-19	1.540	1.540	1.500	1.510	1.510	14,100
2024-09-18	1.550	1.550	1.500	1.540	1.540	10,700
2024-09-17	1.480	1.550	1.480	1.550	1.550	17,200
2024-09-16	1.460	1.480	1.400	1.480	1.480	25,700
2024-09-13	1.540	1.540	1.360	1.470	1.470	13,500
2024-09-12	1.600	1.600	1.520	1.520	1.520	32,300
2024-09-11	1.510	1.550	1.510	1.540	1.540	2,200
2024-09-10	1.520	1.560	1.490	1.520	1.520	69,500
2024-09-09	1.500	1.510	1.500	1.510	1.510	2,000
2024-09-06	1.500	1.510	1.500	1.500	1.500	4,500
2024-09-05	1.530	1.560	1.500	1.500	1.500	46,500
2024-09-04	1.530	1.530	1.510	1.530	1.530	600
2024-09-03	1.600	1.600	1.500	1.510	1.510	13,000
2024-08-30	1.600	1.620	1.550	1.600	1.600	62,700
2024-08-29	1.600	1.620	1.570	1.620	1.620	48,900
2024-08-28	1.600	1.600	1.510	1.580	1.580	31,100
2024-08-27	1.550	1.650	1.550	1.600	1.600	44,000
2024-08-26	1.450	1.530	1.430	1.510	1.510	37,300

← NewerPage 9 of 21 · 1,259 trading daysOlder →

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.