Tantalus Systems Holding Inc. (TSX:GRID)
Canada
· Delayed Price · Currency is CAD 4.250
-0.260 (-5.76%)
Mar 9, 2026, 1:11 PM EST
Tantalus Systems Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.40 | 4.40 | 4.14 | 4.27 | - | -5.32% | 159,775 |
| Mar 6, 2026 | 4.64 | 4.69 | 4.51 | 4.51 | 4.51 | -4.04% | 76,008 |
| Mar 5, 2026 | 4.79 | 4.85 | 4.66 | 4.70 | 4.70 | -0.63% | 72,091 |
| Mar 4, 2026 | 4.54 | 4.77 | 4.47 | 4.73 | 4.73 | 5.35% | 134,865 |
| Mar 3, 2026 | 4.52 | 4.58 | 4.33 | 4.49 | 4.49 | -2.60% | 153,910 |
| Mar 2, 2026 | 4.50 | 4.64 | 4.29 | 4.61 | 4.61 | 1.54% | 794,801 |
| Feb 27, 2026 | 4.75 | 4.80 | 4.53 | 4.54 | 4.54 | -4.82% | 175,417 |
| Feb 26, 2026 | 4.79 | 4.85 | 4.75 | 4.77 | 4.77 | -0.63% | 46,712 |
| Feb 25, 2026 | 4.85 | 4.94 | 4.75 | 4.80 | 4.80 | 0.21% | 110,303 |
| Feb 24, 2026 | 4.75 | 4.86 | 4.74 | 4.79 | 4.79 | 0.63% | 88,058 |
| Feb 23, 2026 | 5.00 | 5.03 | 4.76 | 4.76 | 4.76 | -4.80% | 169,010 |
| Feb 20, 2026 | 5.19 | 5.25 | 4.95 | 5.00 | 5.00 | -3.66% | 130,467 |
| Feb 19, 2026 | 5.35 | 5.39 | 5.11 | 5.19 | 5.19 | -3.17% | 102,829 |
| Feb 18, 2026 | 5.43 | 5.45 | 5.34 | 5.36 | 5.36 | -1.11% | 82,242 |
| Feb 17, 2026 | 5.34 | 5.50 | 5.30 | 5.42 | 5.42 | 1.50% | 43,290 |
| Feb 13, 2026 | 5.25 | 5.40 | 5.15 | 5.34 | 5.34 | 4.71% | 56,722 |
| Feb 12, 2026 | 5.54 | 5.55 | 5.10 | 5.10 | 5.10 | -7.78% | 142,719 |
| Feb 11, 2026 | 5.32 | 5.54 | 5.20 | 5.53 | 5.53 | 3.36% | 129,777 |
| Feb 10, 2026 | 5.54 | 5.54 | 5.16 | 5.35 | 5.35 | -1.83% | 169,217 |
| Feb 9, 2026 | 5.49 | 5.55 | 5.38 | 5.45 | 5.45 | -0.91% | 127,758 |
| Feb 6, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 5.16% | 369,591 |
| Feb 5, 2026 | 5.43 | 5.45 | 5.08 | 5.23 | 5.23 | -4.91% | 163,807 |
| Feb 4, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 0.18% | 144,902 |
| Feb 3, 2026 | 5.70 | 5.70 | 5.27 | 5.49 | 5.49 | -5.18% | 583,065 |
| Feb 2, 2026 | 5.61 | 5.84 | 5.61 | 5.79 | 5.79 | 0.52% | 112,442 |
| Jan 30, 2026 | 5.57 | 5.80 | 5.51 | 5.76 | 5.76 | 2.86% | 59,045 |
| Jan 29, 2026 | 5.55 | 5.69 | 5.44 | 5.60 | 5.60 | 1.08% | 96,090 |
| Jan 28, 2026 | 5.44 | 5.60 | 5.20 | 5.54 | 5.54 | 2.59% | 178,997 |
| Jan 27, 2026 | 5.30 | 5.45 | 5.26 | 5.40 | 5.40 | 1.89% | 43,866 |
| Jan 26, 2026 | 5.31 | 5.35 | 5.08 | 5.30 | 5.30 | -0.93% | 177,793 |
| Jan 23, 2026 | 5.25 | 5.39 | 5.11 | 5.35 | 5.35 | 3.68% | 227,845 |
| Jan 22, 2026 | 5.12 | 5.23 | 5.07 | 5.16 | 5.16 | 2.58% | 95,155 |
| Jan 21, 2026 | 5.12 | 5.12 | 4.91 | 5.03 | 5.03 | 2.44% | 206,124 |
| Jan 20, 2026 | 5.14 | 5.14 | 4.85 | 4.91 | 4.91 | -4.38% | 106,246 |
| Jan 19, 2026 | 4.97 | 5.15 | 4.95 | 5.14 | 5.14 | 2.70% | 60,565 |
| Jan 16, 2026 | 5.01 | 5.01 | 4.90 | 5.00 | 5.00 | 0.60% | 63,217 |
| Jan 15, 2026 | 4.81 | 5.01 | 4.80 | 4.97 | 4.97 | 3.33% | 149,270 |
| Jan 14, 2026 | 4.74 | 4.89 | 4.65 | 4.81 | 4.81 | 1.48% | 97,990 |
| Jan 13, 2026 | 4.88 | 4.90 | 4.71 | 4.74 | 4.74 | -2.67% | 44,705 |
| Jan 12, 2026 | 4.73 | 4.87 | 4.70 | 4.87 | 4.87 | 1.67% | 78,274 |
| Jan 9, 2026 | 4.75 | 4.87 | 4.70 | 4.79 | 4.79 | 1.70% | 26,242 |
| Jan 8, 2026 | 4.85 | 4.87 | 4.62 | 4.71 | 4.71 | -1.87% | 55,202 |
| Jan 7, 2026 | 4.98 | 4.98 | 4.80 | 4.80 | 4.80 | -3.81% | 106,147 |
| Jan 6, 2026 | 4.80 | 4.99 | 4.73 | 4.99 | 4.99 | 2.46% | 122,756 |
| Jan 5, 2026 | 4.98 | 4.98 | 4.80 | 4.87 | 4.87 | 0.21% | 39,883 |
| Jan 2, 2026 | 4.69 | 4.98 | 4.69 | 4.86 | 4.86 | 3.85% | 66,854 |
| Dec 31, 2025 | 4.70 | 4.75 | 4.65 | 4.68 | 4.68 | 0.65% | 19,393 |
| Dec 30, 2025 | 4.64 | 4.75 | 4.64 | 4.65 | 4.65 | -0.21% | 19,779 |
| Dec 29, 2025 | 4.76 | 4.78 | 4.62 | 4.66 | 4.66 | -2.10% | 29,676 |
| Dec 24, 2025 | 4.78 | 4.80 | 4.67 | 4.76 | 4.76 | -0.42% | 8,270 |
| Dec 23, 2025 | 4.76 | 4.83 | 4.72 | 4.78 | 4.78 | -1.65% | 32,123 |
| Dec 22, 2025 | 4.77 | 4.95 | 4.75 | 4.86 | 4.86 | 0.41% | 49,126 |
| Dec 19, 2025 | 4.69 | 4.87 | 4.54 | 4.84 | 4.84 | 4.31% | 471,588 |
| Dec 18, 2025 | 4.64 | 4.70 | 4.50 | 4.64 | 4.64 | 1.53% | 45,131 |
| Dec 17, 2025 | 4.74 | 4.83 | 4.54 | 4.57 | 4.57 | -3.99% | 375,251 |
| Dec 16, 2025 | 4.89 | 4.89 | 4.70 | 4.76 | 4.76 | -2.06% | 58,159 |
| Dec 15, 2025 | 5.15 | 5.16 | 4.79 | 4.86 | 4.86 | -3.57% | 142,642 |
| Dec 12, 2025 | 4.83 | 5.04 | 4.70 | 5.04 | 5.04 | 6.11% | 267,586 |
| Dec 11, 2025 | 4.72 | 4.82 | 4.50 | 4.75 | 4.75 | 1.06% | 229,407 |
| Dec 10, 2025 | 4.76 | 4.76 | 4.63 | 4.70 | 4.70 | -0.84% | 62,457 |
| Dec 9, 2025 | 4.41 | 4.76 | 4.40 | 4.74 | 4.74 | 8.22% | 403,612 |
| Dec 8, 2025 | 4.26 | 4.41 | 4.26 | 4.38 | 4.38 | 2.58% | 30,930 |
| Dec 5, 2025 | 4.33 | 4.36 | 4.22 | 4.27 | 4.27 | -2.95% | 22,846 |
| Dec 4, 2025 | 4.25 | 4.42 | 4.19 | 4.40 | 4.40 | 4.02% | 53,483 |
| Dec 3, 2025 | 4.29 | 4.29 | 4.20 | 4.23 | 4.23 | -2.08% | 63,646 |
| Dec 2, 2025 | 4.07 | 4.32 | 4.04 | 4.32 | 4.32 | 6.40% | 350,081 |
| Dec 1, 2025 | 4.33 | 4.33 | 4.05 | 4.06 | 4.06 | -5.80% | 66,583 |
| Nov 28, 2025 | 4.45 | 4.45 | 4.25 | 4.31 | 4.31 | -3.36% | 42,019 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.37 | 4.46 | 4.46 | -0.89% | 55,970 |
| Nov 26, 2025 | 4.32 | 4.50 | 4.20 | 4.50 | 4.50 | 5.88% | 179,807 |
| Nov 25, 2025 | 4.05 | 4.27 | 3.92 | 4.25 | 4.25 | 4.94% | 97,331 |
| Nov 24, 2025 | 3.94 | 4.15 | 3.92 | 4.05 | 4.05 | 3.32% | 62,688 |
| Nov 21, 2025 | 3.92 | 4.10 | 3.90 | 3.92 | 3.92 | -0.76% | 55,807 |
| Nov 20, 2025 | 4.13 | 4.26 | 3.93 | 3.95 | 3.95 | -3.42% | 141,829 |
| Nov 19, 2025 | 3.98 | 4.12 | 3.95 | 4.09 | 4.09 | 3.54% | 42,782 |
| Nov 18, 2025 | 3.90 | 4.04 | 3.74 | 3.95 | 3.95 | 1.28% | 83,680 |
| Nov 17, 2025 | 3.83 | 3.90 | 3.67 | 3.90 | 3.90 | 2.63% | 177,405 |
| Nov 14, 2025 | 3.59 | 3.82 | 3.51 | 3.80 | 3.80 | 5.85% | 150,149 |
| Nov 13, 2025 | 3.91 | 3.92 | 3.56 | 3.59 | 3.59 | -3.75% | 157,743 |
| Nov 12, 2025 | 3.63 | 3.78 | 3.63 | 3.73 | 3.73 | 3.04% | 47,639 |
| Nov 11, 2025 | 3.94 | 4.00 | 3.51 | 3.62 | 3.62 | -8.35% | 150,050 |
| Nov 10, 2025 | 3.94 | 4.08 | 3.85 | 3.95 | 3.95 | 0.51% | 43,945 |
| Nov 7, 2025 | 4.30 | 4.30 | 3.68 | 3.93 | 3.93 | -7.53% | 206,276 |
| Nov 6, 2025 | 4.39 | 4.39 | 4.12 | 4.25 | 4.25 | -1.62% | 69,812 |
| Nov 5, 2025 | 4.17 | 4.35 | 4.15 | 4.32 | 4.32 | 4.35% | 68,930 |
| Nov 4, 2025 | 4.51 | 4.51 | 4.13 | 4.14 | 4.14 | -8.81% | 73,151 |
| Nov 3, 2025 | 4.54 | 4.54 | 4.24 | 4.54 | 4.54 | 1.11% | 91,329 |
| Oct 31, 2025 | 4.14 | 4.49 | 4.05 | 4.49 | 4.49 | 8.72% | 83,661 |
| Oct 30, 2025 | 4.30 | 4.30 | 4.03 | 4.13 | 4.13 | -4.62% | 335,145 |
| Oct 29, 2025 | 4.22 | 4.35 | 4.20 | 4.33 | 4.33 | 2.85% | 80,472 |
| Oct 28, 2025 | 4.27 | 4.43 | 4.12 | 4.21 | 4.21 | -1.86% | 331,125 |
| Oct 27, 2025 | 4.18 | 4.40 | 4.04 | 4.29 | 4.29 | 2.63% | 204,878 |
| Oct 24, 2025 | 4.01 | 4.28 | 4.01 | 4.18 | 4.18 | 1.95% | 145,414 |
| Oct 23, 2025 | 3.95 | 4.28 | 3.92 | 4.10 | 4.10 | 2.50% | 321,033 |
| Oct 22, 2025 | 3.61 | 4.07 | 3.61 | 4.00 | 4.00 | 11.42% | 259,252 |
| Oct 21, 2025 | 3.63 | 3.63 | 3.56 | 3.59 | 3.59 | -2.45% | 27,258 |
| Oct 20, 2025 | 3.50 | 3.73 | 3.50 | 3.68 | 3.68 | 5.44% | 61,969 |
| Oct 17, 2025 | 3.57 | 3.57 | 3.34 | 3.49 | 3.49 | -2.51% | 29,465 |
| Oct 16, 2025 | 3.59 | 3.71 | 3.56 | 3.58 | 3.58 | - | 68,919 |
| Oct 15, 2025 | 3.65 | 3.70 | 3.56 | 3.58 | 3.58 | -1.92% | 56,377 |