Tantalus Systems Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.100 | 4.105 | 3.990 | 4.090 | 4.090 | 102,136 |
| 2026-10-16 | 4.170 | 4.250 | 4.000 | 4.050 | 4.050 | 101,805 |
| 2026-10-15 | 4.130 | 4.150 | 3.970 | 4.130 | 4.130 | 92,400 |
| 2026-10-14 | 4.400 | 4.400 | 4.120 | 4.190 | 4.190 | 109,200 |
| 2026-10-13 | 4.620 | 4.620 | 4.250 | 4.380 | 4.380 | 167,300 |
| 2026-10-09 | 4.570 | 4.700 | 4.510 | 4.610 | 4.610 | 80,400 |
| 2026-10-08 | 4.650 | 4.650 | 4.490 | 4.570 | 4.570 | 148,700 |
| 2026-10-07 | 4.640 | 4.670 | 4.570 | 4.660 | 4.660 | 109,600 |
| 2026-10-06 | 4.650 | 4.730 | 4.600 | 4.660 | 4.660 | 70,200 |
| 2026-10-05 | 4.760 | 4.870 | 4.600 | 4.650 | 4.650 | 89,400 |
| 2026-10-02 | 4.560 | 4.750 | 4.560 | 4.710 | 4.710 | 64,000 |
| 2026-10-01 | 4.720 | 4.720 | 4.470 | 4.500 | 4.500 | 108,900 |
| 2026-09-30 | 4.760 | 4.770 | 4.680 | 4.690 | 4.690 | 96,000 |
| 2026-09-29 | 4.740 | 4.890 | 4.680 | 4.720 | 4.720 | 213,200 |
| 2026-09-28 | 4.510 | 4.720 | 4.440 | 4.700 | 4.700 | 251,700 |
| 2026-09-25 | 4.500 | 4.720 | 4.480 | 4.500 | 4.500 | 153,500 |
| 2026-09-24 | 4.340 | 4.470 | 4.290 | 4.440 | 4.440 | 156,800 |
| 2026-09-23 | 4.120 | 4.320 | 4.050 | 4.320 | 4.320 | 162,000 |
| 2026-09-22 | 4.280 | 4.280 | 4.070 | 4.110 | 4.110 | 110,200 |
| 2026-09-21 | 4.120 | 4.350 | 4.100 | 4.230 | 4.230 | 172,000 |
| 2026-09-18 | 4.050 | 4.120 | 3.980 | 4.080 | 4.080 | 792,700 |
| 2026-09-17 | 3.870 | 4.080 | 3.870 | 4.030 | 4.030 | 121,000 |
| 2026-09-16 | 3.900 | 4.100 | 3.900 | 3.910 | 3.910 | 106,600 |
| 2026-09-15 | 3.860 | 4.110 | 3.860 | 3.920 | 3.920 | 130,100 |
| 2026-09-14 | 3.840 | 4.010 | 3.820 | 4.000 | 4.000 | 167,100 |
| 2026-09-11 | 3.790 | 3.930 | 3.790 | 3.850 | 3.850 | 58,600 |
| 2026-09-10 | 3.800 | 3.830 | 3.730 | 3.750 | 3.750 | 58,700 |
| 2026-09-09 | 3.800 | 3.940 | 3.790 | 3.860 | 3.860 | 70,300 |
| 2026-09-08 | 3.870 | 3.940 | 3.800 | 3.840 | 3.840 | 236,000 |
| 2026-09-04 | 3.720 | 4.040 | 3.720 | 3.920 | 3.920 | 275,300 |
| 2026-09-03 | 3.710 | 3.800 | 3.680 | 3.750 | 3.750 | 600,300 |
| 2026-09-02 | 3.750 | 3.780 | 3.700 | 3.750 | 3.750 | 147,300 |
| 2026-09-01 | 3.860 | 3.920 | 3.700 | 3.750 | 3.750 | 152,100 |
| 2026-08-31 | 3.800 | 3.960 | 3.740 | 3.860 | 3.860 | 136,300 |
| 2026-08-28 | 4.000 | 4.000 | 3.800 | 3.820 | 3.820 | 156,700 |
| 2026-08-27 | 3.980 | 4.020 | 3.950 | 3.960 | 3.960 | 124,100 |
| 2026-08-26 | 4.040 | 4.040 | 3.960 | 3.990 | 3.990 | 373,400 |
| 2026-08-25 | 4.010 | 4.080 | 3.950 | 3.990 | 3.990 | 164,122 |
| 2026-08-24 | 4.020 | 4.150 | 3.930 | 3.970 | 3.970 | 147,198 |
| 2026-08-21 | 4.060 | 4.170 | 4.020 | 4.080 | 4.080 | 129,700 |
| 2026-08-20 | 4.230 | 4.230 | 3.860 | 4.060 | 4.060 | 234,800 |
| 2026-08-19 | 4.260 | 4.270 | 4.180 | 4.200 | 4.200 | 103,700 |
| 2026-08-18 | 4.340 | 4.350 | 4.210 | 4.290 | 4.290 | 196,600 |
| 2026-08-17 | 4.470 | 4.510 | 4.330 | 4.360 | 4.360 | 95,900 |
| 2026-08-14 | 4.370 | 4.530 | 4.350 | 4.500 | 4.500 | 80,400 |
| 2026-08-13 | 4.400 | 4.560 | 4.380 | 4.410 | 4.410 | 570,600 |
| 2026-08-12 | 4.320 | 4.450 | 4.320 | 4.400 | 4.400 | 179,000 |
| 2026-08-11 | 4.330 | 4.520 | 4.310 | 4.360 | 4.360 | 223,606 |
| 2026-08-10 | 4.270 | 4.400 | 4.210 | 4.310 | 4.310 | 254,405 |
| 2026-08-07 | 4.340 | 4.500 | 4.245 | 4.320 | 4.320 | 461,300 |
| 2026-08-06 | 4.840 | 4.840 | 4.110 | 4.250 | 4.250 | 659,900 |
| 2026-08-05 | 4.870 | 4.960 | 4.820 | 4.900 | 4.900 | 157,000 |
| 2026-08-04 | 4.800 | 5.000 | 4.800 | 4.940 | 4.940 | 143,500 |
| 2026-07-31 | 4.650 | 4.700 | 4.590 | 4.650 | 4.650 | 104,500 |
| 2026-07-30 | 4.580 | 4.850 | 4.580 | 4.670 | 4.670 | 101,700 |
| 2026-07-29 | 4.590 | 4.650 | 4.540 | 4.580 | 4.580 | 110,600 |
| 2026-07-28 | 4.550 | 4.600 | 4.500 | 4.570 | 4.570 | 88,200 |
| 2026-07-27 | 4.650 | 4.680 | 4.550 | 4.590 | 4.590 | 76,700 |
| 2026-07-24 | 4.670 | 4.680 | 4.560 | 4.580 | 4.580 | 63,000 |
| 2026-07-23 | 4.600 | 4.760 | 4.580 | 4.660 | 4.660 | 178,600 |
Page 1 of 2 · 63 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.