Tantalus Systems Holding Inc. (GRID.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:40PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 24,500 |
| Jun 13, 2024 | 1.5600 | 1.5600 | 1.4000 | 1.4400 | 1.4400 | 37,100 |
| Jun 12, 2024 | 1.5900 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 19,200 |
| Jun 11, 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 7,800 |
| Jun 10, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 309,900 |
| Jun 07, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 13,300 |
| Jun 06, 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 19,400 |
| Jun 05, 2024 | 1.6500 | 1.7800 | 1.6100 | 1.6800 | 1.6800 | 122,300 |
| Jun 04, 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 12,200 |
| Jun 03, 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 10,300 |
| May 31, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 7,900 |
| May 30, 2024 | 1.6000 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 11,300 |
| May 29, 2024 | 1.5600 | 1.6100 | 1.5400 | 1.6100 | 1.6100 | 46,900 |
| May 28, 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 66,700 |
| May 27, 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 18,800 |
| May 24, 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 18,500 |
| May 23, 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 81,900 |
| May 22, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 28,300 |
| May 21, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 83,200 |
| May 17, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 43,900 |
| May 16, 2024 | 1.5300 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 65,700 |
| May 15, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 22,400 |
| May 14, 2024 | 1.5700 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 109,100 |
| May 13, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 37,700 |
| May 10, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 21,200 |
| May 09, 2024 | 1.7300 | 1.7300 | 1.5700 | 1.5900 | 1.5900 | 127,400 |
| May 08, 2024 | 1.7400 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 57,300 |
| May 07, 2024 | 1.8100 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 23,600 |
| May 06, 2024 | 1.7600 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 32,600 |
| May 03, 2024 | 1.6900 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 21,700 |
| May 02, 2024 | 1.7200 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 18,100 |
| May 01, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7500 | 1.7500 | 22,600 |
| Apr 30, 2024 | 1.8300 | 1.8300 | 1.7200 | 1.7900 | 1.7900 | 13,800 |
| Apr 29, 2024 | 1.8000 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 33,700 |
| Apr 26, 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 11,600 |
| Apr 25, 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 8,900 |
| Apr 24, 2024 | 1.6800 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 26,400 |
| Apr 23, 2024 | 1.5800 | 1.6700 | 1.5800 | 1.6500 | 1.6500 | 12,100 |
| Apr 22, 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 35,900 |
| Apr 19, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 14,600 |
| Apr 18, 2024 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 7,700 |
| Apr 17, 2024 | 1.8200 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 8,400 |
| Apr 16, 2024 | 1.8000 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 13,700 |
| Apr 15, 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8200 | 1.8200 | 104,700 |
| Apr 12, 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9000 | 1.9000 | 416,000 |
| Apr 11, 2024 | 1.9200 | 1.9300 | 1.7600 | 1.8200 | 1.8200 | 93,600 |
| Apr 10, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 16,200 |
| Apr 09, 2024 | 1.9700 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 55,600 |
| Apr 08, 2024 | 1.8700 | 2.0600 | 1.8700 | 1.9500 | 1.9500 | 259,700 |
| Apr 05, 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 14,600 |
| Apr 04, 2024 | 1.8500 | 1.8650 | 1.8000 | 1.8600 | 1.8600 | 31,500 |
| Apr 03, 2024 | 1.8000 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 29,700 |
| Apr 02, 2024 | 1.8700 | 1.8700 | 1.7500 | 1.8100 | 1.8100 | 85,800 |
| Apr 01, 2024 | 1.7700 | 1.9200 | 1.7700 | 1.8700 | 1.8700 | 110,700 |
| Mar 28, 2024 | 1.6500 | 1.8000 | 1.6500 | 1.7600 | 1.7600 | 142,500 |
| Mar 27, 2024 | 1.6500 | 1.6500 | 1.5000 | 1.6100 | 1.6100 | 66,400 |
| Mar 26, 2024 | 1.4400 | 1.7200 | 1.4400 | 1.5500 | 1.5500 | 94,700 |
| Mar 25, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 23,200 |
| Mar 22, 2024 | 1.4000 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 29,800 |
| Mar 21, 2024 | 1.4200 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 16,400 |
| Mar 20, 2024 | 1.3900 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 27,700 |
| Mar 19, 2024 | 1.4600 | 1.5400 | 1.3000 | 1.4300 | 1.4300 | 50,000 |
| Mar 18, 2024 | 1.5800 | 1.5900 | 1.4600 | 1.4600 | 1.4600 | 51,100 |
| Mar 15, 2024 | 1.5400 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 54,400 |
| Mar 14, 2024 | 1.5800 | 1.6000 | 1.4600 | 1.5100 | 1.5100 | 171,500 |
| Mar 13, 2024 | 1.4700 | 1.5600 | 1.4600 | 1.5400 | 1.5400 | 192,500 |
| Mar 12, 2024 | 1.3000 | 1.5500 | 1.2700 | 1.4500 | 1.4500 | 202,900 |
| Mar 11, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 40,100 |
| Mar 08, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 19,200 |
| Mar 07, 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3500 | 1.3500 | 21,700 |
| Mar 06, 2024 | 1.4900 | 1.4900 | 1.2500 | 1.2700 | 1.2700 | 453,700 |
| Mar 05, 2024 | 1.3800 | 1.4700 | 1.2800 | 1.4500 | 1.4500 | 83,100 |
| Mar 04, 2024 | 1.2500 | 1.3900 | 1.2100 | 1.3200 | 1.3200 | 54,500 |
| Mar 01, 2024 | 1.0200 | 1.2500 | 1.0200 | 1.2500 | 1.2500 | 38,800 |
| Feb 29, 2024 | 0.8900 | 1.0100 | 0.8900 | 1.0100 | 1.0100 | 43,500 |
| Feb 28, 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 4,581,700 |
| Feb 27, 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 5,000 |
| Feb 26, 2024 | 0.9500 | 1.0200 | 0.9000 | 0.9000 | 0.9000 | 21,200 |
| Feb 23, 2024 | 0.8800 | 0.9000 | 0.7800 | 0.8400 | 0.8400 | 71,100 |
| Feb 22, 2024 | 0.8300 | 0.9000 | 0.7700 | 0.8700 | 0.8700 | 3,794,500 |
| Feb 21, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 1,700 |
| Feb 20, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 500 |
| Feb 16, 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 14,000 |
| Feb 15, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| Feb 14, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 3,500 |
| Feb 13, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 500 |
| Feb 12, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 7,500 |
| Feb 09, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 10,000 |
| Feb 08, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,000 |
| Feb 07, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 10,000 |
| Feb 06, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,500 |
| Feb 05, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 500 |
| Feb 02, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 2,500 |
| Feb 01, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,500 |
| Jan 31, 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 15,500 |
| Jan 30, 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 42,200 |
| Jan 29, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 4,000 |
| Jan 26, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| Jan 25, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 12,500 |
| Jan 24, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 2,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.