Tantalus Systems Holding(TSE:GRID)
CA$4.55+0.07 (+1.56%)
TSE:GRID
Tantalus Systems Holding historical prices
CA$4.55
At close:+0.07 (+1.56%)
Want to see TSE:GRID full AI Analyst Report?
Tantalus Systems Holding (GRID) Historical Prices
55 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.44 | 4.70 | 4.44 | 4.55 | 4.55 | +1.56% | 92,843 | 0.66 |
| Nov 10, 2026 | 4.53 | 4.68 | 4.44 | 4.48 | 4.48 | +3.94% | 44,505 | 0.30 |
| Nov 09, 2026 | 4.30 | 4.62 | 4.28 | 4.53 | 4.53 | +5.10% | 107,118 | 0.72 |
| Nov 06, 2026 | 4.34 | 4.44 | 4.27 | 4.31 | 4.31 | -0.92% | 102,238 | 0.68 |
| Nov 05, 2026 | 4.08 | 4.35 | 4.08 | 4.35 | 4.35 | +6.88% | 147,571 | 0.96 |
| Nov 04, 2026 | 4.40 | 4.48 | 4.03 | 4.07 | 4.07 | -6.65% | 124,714 | 0.79 |
| Nov 03, 2026 | 4.18 | 4.39 | 4.18 | 4.36 | 4.36 | +4.56% | 25,856 | 0.15 |
| Nov 02, 2026 | 4.28 | 4.39 | 4.08 | 4.17 | 4.17 | -0.71% | 74,991 | 0.44 |
| Oct 30, 2026 | 4.52 | 4.52 | 4.15 | 4.20 | 4.20 | -6.87% | 97,483 | 0.57 |
| Oct 29, 2026 | 4.53 | 4.58 | 4.47 | 4.51 | 4.51 | -0.44% | 82,978 | 0.49 |
| Oct 28, 2026 | 4.32 | 4.55 | 4.31 | 4.53 | 4.53 | +6.59% | 114,087 | 0.67 |
| Oct 27, 2026 | 4.23 | 4.31 | 4.23 | 4.25 | 4.25 | +0.95% | 60,511 | 0.36 |
| Oct 26, 2026 | 4.20 | 4.26 | 4.15 | 4.21 | 4.21 | +0.96% | 81,595 | 0.48 |
| Oct 23, 2026 | 4.30 | 4.31 | 4.15 | 4.17 | 4.17 | -2.11% | 73,489 | 0.43 |
| Oct 22, 2026 | 4.43 | 4.43 | 4.18 | 4.26 | 4.26 | -3.84% | 67,747 | 0.40 |
| Oct 21, 2026 | 4.23 | 4.46 | 4.23 | 4.43 | 4.43 | +4.24% | 100,072 | 0.59 |
| Oct 20, 2026 | 4.09 | 4.34 | 4.05 | 4.25 | 4.25 | +3.91% | 95,135 | 0.56 |
| Oct 19, 2026 | 4.10 | 4.11 | 3.99 | 4.09 | 4.09 | +0.99% | 102,453 | 0.60 |
| Oct 16, 2026 | 4.17 | 4.25 | 4.00 | 4.05 | 4.05 | -1.94% | 102,211 | 0.60 |
| Oct 15, 2026 | 4.13 | 4.15 | 3.97 | 4.13 | 4.13 | -1.43% | 92,421 | 0.54 |
| Oct 14, 2026 | 4.40 | 4.40 | 4.12 | 4.19 | 4.19 | -4.34% | 109,222 | 0.64 |
| Oct 13, 2026 | 4.62 | 4.62 | 4.25 | 4.38 | 4.38 | -4.99% | 167,250 | 0.99 |
| Oct 12, 2026 | 4.57 | 4.70 | 4.51 | 4.61 | 4.61 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.57 | 4.70 | 4.51 | 4.61 | 4.61 | +0.88% | 80,364 | 0.47 |
| Oct 08, 2026 | 4.65 | 4.65 | 4.49 | 4.57 | 4.57 | -1.93% | 148,708 | 0.87 |
| Oct 07, 2026 | 4.64 | 4.67 | 4.57 | 4.66 | 4.66 | 0.00% | 109,609 | 0.64 |
| Oct 06, 2026 | 4.65 | 4.73 | 4.60 | 4.66 | 4.66 | +0.22% | 70,179 | 0.40 |
| Oct 05, 2026 | 4.76 | 4.87 | 4.60 | 4.65 | 4.65 | -1.27% | 89,435 | 0.51 |
| Oct 02, 2026 | 4.56 | 4.75 | 4.56 | 4.71 | 4.71 | +4.67% | 64,037 | 0.37 |
| Oct 01, 2026 | 4.72 | 4.72 | 4.47 | 4.50 | 4.50 | -4.05% | 108,873 | 0.63 |
| Sep 30, 2026 | 4.76 | 4.77 | 4.68 | 4.69 | 4.69 | -0.64% | 95,950 | 0.56 |
| Sep 29, 2026 | 4.74 | 4.89 | 4.68 | 4.72 | 4.72 | +0.43% | 213,195 | 1.25 |
| Sep 28, 2026 | 4.51 | 4.72 | 4.44 | 4.70 | 4.70 | +4.44% | 251,665 | 1.51 |
| Sep 25, 2026 | 4.50 | 4.72 | 4.48 | 4.50 | 4.50 | +1.35% | 153,541 | 0.92 |
| Sep 24, 2026 | 4.34 | 4.47 | 4.29 | 4.44 | 4.44 | +2.78% | 156,767 | 0.95 |
| Sep 23, 2026 | 4.12 | 4.32 | 4.05 | 4.32 | 4.32 | +5.11% | 161,999 | 0.99 |
| Sep 22, 2026 | 4.28 | 4.28 | 4.07 | 4.11 | 4.11 | -2.84% | 110,201 | 0.67 |
| Sep 21, 2026 | 4.12 | 4.35 | 4.10 | 4.23 | 4.23 | +3.68% | 171,967 | 1.06 |
| Sep 18, 2026 | 4.05 | 4.12 | 3.98 | 4.08 | 4.08 | +1.24% | 792,677 | 5.27 |
| Sep 17, 2026 | 3.87 | 4.08 | 3.87 | 4.03 | 4.03 | +3.07% | 121,033 | 0.81 |
| Sep 16, 2026 | 3.90 | 4.10 | 3.90 | 3.91 | 3.91 | -0.26% | 106,612 | 0.72 |
| Sep 15, 2026 | 3.86 | 4.11 | 3.86 | 3.92 | 3.92 | -2.00% | 130,052 | 0.88 |
| Sep 14, 2026 | 3.84 | 4.01 | 3.82 | 4.00 | 4.00 | +3.90% | 167,078 | 1.14 |
| Sep 11, 2026 | 3.79 | 3.93 | 3.79 | 3.85 | 3.85 | +2.67% | 58,628 | 0.38 |
| Sep 10, 2026 | 3.80 | 3.83 | 3.73 | 3.75 | 3.75 | -2.85% | 58,712 | 0.38 |
| Sep 09, 2026 | 3.80 | 3.94 | 3.79 | 3.86 | 3.86 | +0.52% | 70,332 | 0.45 |
| Sep 08, 2026 | 3.87 | 3.94 | 3.80 | 3.84 | 3.84 | -2.04% | 235,987 | 1.54 |
| Sep 07, 2026 | 3.72 | 4.04 | 3.72 | 3.92 | 3.92 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.72 | 4.04 | 3.72 | 3.92 | 3.92 | +4.53% | 275,335 | 1.80 |
| Sep 03, 2026 | 3.71 | 3.80 | 3.68 | 3.75 | 3.75 | 0.00% | 600,290 | 4.15 |
