Tantalus Systems Holding Inc GRID
TSX · Canada · Industrial Services
CAD 4.50-0.19 (-4.05%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.50 | -4.05% | CAD 4.72 | CAD 4.72 | CAD 4.47 | 108.87K |
| 2026-09-30 | CAD 4.69 | -0.64% | CAD 4.76 | CAD 4.77 | CAD 4.68 | 96.00K |
| 2026-09-29 | CAD 4.72 | +0.43% | CAD 4.74 | CAD 4.89 | CAD 4.68 | 213.20K |
| 2026-09-28 | CAD 4.70 | +4.44% | CAD 4.51 | CAD 4.72 | CAD 4.44 | 251.70K |
| 2026-09-25 | CAD 4.50 | +1.35% | CAD 4.50 | CAD 4.72 | CAD 4.48 | 153.50K |
| 2026-09-24 | CAD 4.44 | +2.78% | CAD 4.34 | CAD 4.47 | CAD 4.29 | 156.80K |
| 2026-09-23 | CAD 4.32 | +5.11% | CAD 4.12 | CAD 4.32 | CAD 4.05 | 162.00K |
| 2026-09-22 | CAD 4.11 | -2.84% | CAD 4.28 | CAD 4.28 | CAD 4.07 | 110.20K |
| 2026-09-21 | CAD 4.23 | +3.68% | CAD 4.12 | CAD 4.35 | CAD 4.10 | 172.00K |
| 2026-09-18 | CAD 4.08 | +1.24% | CAD 4.05 | CAD 4.12 | CAD 3.98 | 792.70K |
| 2026-09-17 | CAD 4.03 | +3.07% | CAD 3.87 | CAD 4.08 | CAD 3.87 | 121.00K |
| 2026-09-16 | CAD 3.91 | -0.26% | CAD 3.90 | CAD 4.10 | CAD 3.90 | 106.60K |
| 2026-09-15 | CAD 3.92 | -2.00% | CAD 3.86 | CAD 4.11 | CAD 3.86 | 130.10K |
| 2026-09-14 | CAD 4.00 | +3.90% | CAD 3.84 | CAD 4.01 | CAD 3.82 | 167.10K |
| 2026-09-11 | CAD 3.85 | +2.67% | CAD 3.79 | CAD 3.93 | CAD 3.79 | 58.60K |
| 2026-09-10 | CAD 3.75 | -2.85% | CAD 3.80 | CAD 3.83 | CAD 3.73 | 58.70K |
| 2026-09-09 | CAD 3.86 | +0.52% | CAD 3.80 | CAD 3.94 | CAD 3.79 | 70.30K |
| 2026-09-08 | CAD 3.84 | -2.04% | CAD 3.87 | CAD 3.94 | CAD 3.80 | 236.00K |
| 2026-09-04 | CAD 3.92 | +4.53% | CAD 3.72 | CAD 4.04 | CAD 3.72 | 275.30K |
| 2026-09-03 | CAD 3.75 | 0.00% | CAD 3.71 | CAD 3.80 | CAD 3.68 | 600.30K |
| 2026-09-02 | CAD 3.75 | 0.00% | CAD 3.75 | CAD 3.78 | CAD 3.70 | 147.30K |
| 2026-09-01 | CAD 3.75 | -2.85% | CAD 3.86 | CAD 3.92 | CAD 3.70 | 152.10K |
| 2026-08-31 | CAD 3.86 | +1.05% | CAD 3.80 | CAD 3.96 | CAD 3.74 | 136.30K |
| 2026-08-28 | CAD 3.82 | -3.54% | CAD 4.00 | CAD 4.00 | CAD 3.80 | 156.70K |
| 2026-08-27 | CAD 3.96 | -0.75% | CAD 3.98 | CAD 4.02 | CAD 3.95 | 124.10K |
| 2026-08-26 | CAD 3.99 | 0.00% | CAD 4.04 | CAD 4.04 | CAD 3.96 | 373.40K |
| 2026-08-25 | CAD 3.99 | +0.50% | CAD 4.01 | CAD 4.08 | CAD 3.95 | 164.10K |
| 2026-08-24 | CAD 3.97 | -2.70% | CAD 4.02 | CAD 4.15 | CAD 3.93 | 147.20K |
| 2026-08-21 | CAD 4.08 | +0.49% | CAD 4.06 | CAD 4.17 | CAD 4.02 | 129.70K |
| 2026-08-20 | CAD 4.06 | -3.33% | CAD 4.23 | CAD 4.23 | CAD 3.86 | 234.80K |
| 2026-08-19 | CAD 4.20 | -2.10% | CAD 4.26 | CAD 4.27 | CAD 4.18 | 103.70K |
| 2026-08-18 | CAD 4.29 | -1.61% | CAD 4.34 | CAD 4.35 | CAD 4.21 | 196.60K |
| 2026-08-17 | CAD 4.36 | -3.11% | CAD 4.47 | CAD 4.51 | CAD 4.33 | 95.90K |
| 2026-08-14 | CAD 4.50 | +2.04% | CAD 4.37 | CAD 4.53 | CAD 4.35 | 80.40K |
| 2026-08-13 | CAD 4.41 | +0.23% | CAD 4.40 | CAD 4.56 | CAD 4.38 | 570.60K |
| 2026-08-12 | CAD 4.40 | +0.92% | CAD 4.32 | CAD 4.45 | CAD 4.32 | 179.00K |
| 2026-08-11 | CAD 4.36 | +1.16% | CAD 4.33 | CAD 4.52 | CAD 4.31 | 223.60K |
| 2026-08-10 | CAD 4.31 | -0.23% | CAD 4.27 | CAD 4.40 | CAD 4.21 | 254.40K |
| 2026-08-07 | CAD 4.32 | +1.65% | CAD 4.34 | CAD 4.50 | CAD 4.24 | 461.30K |
| 2026-08-06 | CAD 4.25 | -13.27% | CAD 4.84 | CAD 4.84 | CAD 4.11 | 659.90K |
| 2026-08-05 | CAD 4.90 | -0.81% | CAD 4.87 | CAD 4.96 | CAD 4.82 | 157.00K |
| 2026-08-04 | CAD 4.94 | +6.24% | CAD 4.80 | CAD 5.00 | CAD 4.80 | 143.50K |
| 2026-07-31 | CAD 4.65 | -0.43% | CAD 4.65 | CAD 4.70 | CAD 4.59 | 104.50K |
| 2026-07-30 | CAD 4.67 | +1.97% | CAD 4.58 | CAD 4.85 | CAD 4.58 | 101.70K |
| 2026-07-29 | CAD 4.58 | +0.22% | CAD 4.59 | CAD 4.65 | CAD 4.54 | 110.60K |
| 2026-07-28 | CAD 4.57 | -0.44% | CAD 4.55 | CAD 4.60 | CAD 4.50 | 88.20K |
| 2026-07-27 | CAD 4.59 | +0.22% | CAD 4.65 | CAD 4.68 | CAD 4.55 | 76.70K |
| 2026-07-24 | CAD 4.58 | -1.72% | CAD 4.67 | CAD 4.68 | CAD 4.56 | 63.00K |
| 2026-07-23 | CAD 4.66 | -0.21% | CAD 4.60 | CAD 4.76 | CAD 4.58 | 178.60K |
| 2026-07-22 | CAD 4.67 | -1.68% | CAD 4.70 | CAD 4.75 | CAD 4.60 | 63.30K |
| 2026-07-21 | CAD 4.75 | +2.81% | CAD 4.71 | CAD 4.82 | CAD 4.67 | 99.60K |
| 2026-07-20 | CAD 4.62 | +1.54% | CAD 4.57 | CAD 4.77 | CAD 4.57 | 96.40K |
| 2026-07-17 | CAD 4.55 | +0.44% | CAD 4.50 | CAD 4.64 | CAD 4.49 | 59.10K |
| 2026-07-16 | CAD 4.53 | -3.82% | CAD 4.69 | CAD 4.74 | CAD 4.49 | 116.70K |
| 2026-07-15 | CAD 4.71 | -0.63% | CAD 4.76 | CAD 4.85 | CAD 4.65 | 105.30K |
| 2026-07-14 | CAD 4.74 | +1.50% | CAD 4.67 | CAD 4.83 | CAD 4.55 | 104.20K |
| 2026-07-13 | CAD 4.67 | -3.71% | CAD 4.75 | CAD 4.80 | CAD 4.61 | 113.90K |
| 2026-07-10 | CAD 4.85 | -4.15% | CAD 5.08 | CAD 5.08 | CAD 4.75 | 146.30K |
| 2026-07-09 | CAD 5.06 | -3.62% | CAD 5.26 | CAD 5.31 | CAD 5.00 | 221.40K |
| 2026-07-08 | CAD 5.25 | +7.14% | CAD 4.87 | CAD 5.30 | CAD 4.80 | 132.70K |
| 2026-07-07 | CAD 4.90 | -3.54% | CAD 5.07 | CAD 5.11 | CAD 4.87 | 94.80K |
| 2026-07-06 | CAD 5.08 | -1.36% | CAD 5.18 | CAD 5.21 | CAD 5.07 | 45.50K |
| 2026-07-03 | CAD 5.15 | +0.78% | CAD 5.12 | CAD 5.18 | CAD 5.10 | 38.00K |
| 2026-07-02 | CAD 5.11 | -6.24% | CAD 5.43 | CAD 5.53 | CAD 5.07 | 80.20K |
| 2026-06-30 | CAD 5.45 | +3.02% | CAD 5.29 | CAD 5.51 | CAD 5.25 | 165.90K |
| 2026-06-29 | CAD 5.29 | +2.32% | CAD 5.17 | CAD 5.33 | CAD 5.11 | 85.00K |
| 2026-06-26 | CAD 5.17 | +0.78% | CAD 5.16 | CAD 5.23 | CAD 5.10 | 52.90K |
| 2026-06-25 | CAD 5.13 | -0.58% | CAD 5.16 | CAD 5.24 | CAD 5.08 | 62.60K |
| 2026-06-24 | CAD 5.16 | +2.58% | CAD 5.07 | CAD 5.25 | CAD 5.01 | 75.90K |
| 2026-06-23 | CAD 5.03 | -0.79% | CAD 5.01 | CAD 5.13 | CAD 4.90 | 82.60K |
| 2026-06-22 | CAD 5.07 | -1.17% | CAD 5.12 | CAD 5.20 | CAD 5.05 | 79.00K |
| 2026-06-19 | CAD 5.13 | -1.91% | CAD 5.20 | CAD 5.20 | CAD 5.07 | 27.40K |
| 2026-06-18 | CAD 5.23 | +1.95% | CAD 5.24 | CAD 5.29 | CAD 5.01 | 112.20K |
| 2026-06-17 | CAD 5.13 | +0.59% | CAD 5.16 | CAD 5.51 | CAD 5.08 | 86.30K |
| 2026-06-16 | CAD 5.10 | -2.67% | CAD 5.25 | CAD 5.37 | CAD 5.07 | 517.20K |
| 2026-06-15 | CAD 5.24 | +3.97% | CAD 5.31 | CAD 5.33 | CAD 5.00 | 107.50K |
| 2026-06-12 | CAD 5.04 | -4.00% | CAD 5.35 | CAD 5.35 | CAD 5.00 | 93.80K |
| 2026-06-11 | CAD 5.25 | 0.00% | CAD 5.28 | CAD 5.43 | CAD 5.23 | 75.70K |
| 2026-06-10 | CAD 5.25 | -4.37% | CAD 5.42 | CAD 5.42 | CAD 5.25 | 96.70K |
| 2026-06-09 | CAD 5.49 | -1.44% | CAD 5.70 | CAD 5.70 | CAD 5.20 | 189.40K |
| 2026-06-08 | CAD 5.57 | -2.45% | CAD 5.71 | CAD 5.73 | CAD 5.49 | 80.20K |
| 2026-06-05 | CAD 5.71 | -8.49% | CAD 6.36 | CAD 6.36 | CAD 5.66 | 195.20K |
| 2026-06-04 | CAD 6.24 | +0.65% | CAD 6.07 | CAD 6.26 | CAD 6.06 | 80.20K |
| 2026-06-03 | CAD 6.20 | +0.16% | CAD 6.20 | CAD 6.27 | CAD 6.04 | 69.00K |
| 2026-06-02 | CAD 6.19 | -2.83% | CAD 6.37 | CAD 6.49 | CAD 6.15 | 60.70K |
| 2026-06-01 | CAD 6.37 | +4.26% | CAD 6.11 | CAD 6.41 | CAD 6.00 | 144.70K |
| 2026-05-29 | CAD 6.11 | -5.71% | CAD 6.50 | CAD 6.50 | CAD 6.03 | 107.70K |
| 2026-05-28 | CAD 6.48 | +5.37% | CAD 6.13 | CAD 6.56 | CAD 6.01 | 146.90K |
| 2026-05-27 | CAD 6.15 | +1.49% | CAD 6.08 | CAD 6.25 | CAD 5.96 | 86.60K |
| 2026-05-26 | CAD 6.06 | -0.98% | CAD 6.20 | CAD 6.30 | CAD 6.00 | 190.50K |