Advertisement
Advertisement
U.S. markets open in 9 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Tantalus Systems Holding Inc. (GRID.TO)

Toronto - Toronto Real Time Price. Currency in CAD
0.85000.0000 (0.00%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.87000.87000.84000.85000.85009,000
Dec 02, 20220.85000.85000.85000.85000.8500-
Dec 01, 20220.85000.85000.85000.85000.8500-
Nov 30, 20220.83000.85000.80000.85000.850025,200
Nov 29, 20220.80000.84000.80000.84000.84008,500
Nov 28, 20220.85000.85000.85000.85000.85001,000
Nov 25, 20220.85000.85000.84000.85000.85004,500
Nov 24, 20220.88000.88000.85000.85000.850018,000
Nov 23, 20220.94000.94000.90000.90000.90002,000
Nov 22, 20220.93000.93000.86000.91000.910012,600
Nov 21, 20220.90000.95000.90000.95000.95001,500
Nov 18, 20220.90000.92000.90000.92000.92002,500
Nov 17, 20220.93000.93000.92000.92000.92001,200
Nov 16, 20220.96000.96000.96000.96000.96002,000
Nov 15, 20220.90000.90000.90000.90000.9000600
Nov 14, 20220.87000.94000.85000.91000.910023,000
Nov 11, 20220.88000.88000.85000.86000.860061,000
Nov 10, 20220.80000.82000.79000.82000.820010,000
Nov 09, 20220.77000.79000.76000.79000.790011,500
Nov 08, 20220.78000.78000.78000.78000.7800-
Nov 07, 20220.76000.78000.76000.78000.78003,000
Nov 04, 20220.77000.77000.77000.77000.77006,500
Nov 03, 20220.81000.81000.78000.78000.78009,000
Nov 02, 20220.81000.81000.81000.81000.8100-
Nov 01, 20220.76000.81000.76000.81000.81002,000
Oct 31, 20220.83000.83000.83000.83000.8300-
Oct 28, 20220.80000.83000.76000.83000.83003,500
Oct 27, 20220.84000.84000.81000.81000.810019,000
Oct 26, 20220.88000.88000.88000.88000.8800-
Oct 25, 20220.88000.88000.85000.88000.88003,500
Oct 24, 20220.86000.88000.86000.88000.88001,500
Oct 21, 20220.86000.86000.83000.83000.83005,000
Oct 20, 20220.85000.85000.85000.85000.8500-
Oct 19, 20220.86000.89000.74000.85000.850018,100
Oct 18, 20220.86000.86000.86000.86000.86004,500
Oct 17, 20220.90000.90000.86000.86000.860010,000
Oct 14, 20220.91000.91000.90000.90000.900013,000
Oct 13, 20220.90000.90000.90000.90000.90001,000
Oct 12, 20220.91000.91000.90000.90000.90004,500
Oct 11, 20220.95000.95000.91000.91000.91005,000
Oct 07, 20220.95000.95000.95000.95000.9500-
Oct 06, 20220.95000.95000.95000.95000.95001,000
Oct 05, 20221.00001.00000.95000.95000.950013,400
Oct 04, 20221.00001.00001.00001.00001.00001,500
Oct 03, 20221.00001.00001.00001.00001.0000200
Sep 30, 20221.00001.00001.00001.00001.000013,800
Sep 29, 20221.00001.00001.00001.00001.00005,000
Sep 28, 20220.99000.99000.99000.99000.9900500
Sep 27, 20221.02001.02000.98000.98000.98003,700
Sep 26, 20221.01001.03001.01001.03001.03008,200
Sep 23, 20221.01001.01001.01001.01001.01001,000
Sep 22, 20221.07001.07001.00001.03001.03009,500
Sep 21, 20221.07001.07001.07001.07001.0700-
Sep 20, 20221.07001.07001.07001.07001.0700100
Sep 19, 20221.07001.07001.07001.07001.0700100
Sep 16, 20221.07001.07001.07001.07001.0700800
Sep 15, 20221.09001.09001.05001.07001.07005,500
Sep 14, 20221.09001.09001.09001.09001.0900300
Sep 13, 20221.09001.09001.09001.09001.0900200
Sep 12, 20221.09001.09001.09001.09001.0900300
Sep 09, 20221.10001.10001.10001.10001.10001,000
Sep 08, 20221.10001.10001.10001.10001.10002,000
Sep 07, 20221.14001.14001.11001.11001.110011,200
Sep 06, 20221.14001.14001.14001.14001.1400600
Sep 02, 20221.14001.14001.14001.14001.1400400
Sep 01, 20221.15001.15001.13001.13001.13003,100
Aug 31, 20221.23001.23001.16001.17001.170014,900
Aug 30, 20221.24001.24001.24001.24001.24003,000
Aug 29, 20221.23001.24001.23001.24001.240047,400
Aug 26, 20221.23001.23001.20001.22001.220016,900
Aug 25, 20221.25001.25001.22001.23001.23008,900
Aug 24, 20221.27001.27001.26001.26001.26009,600
Aug 23, 20221.29001.29001.29001.29001.2900300
Aug 22, 20221.32001.32001.29001.29001.2900600
Aug 19, 20221.30001.30001.29001.29001.29003,200
Aug 18, 20221.31001.31001.31001.31001.3100-
Aug 17, 20221.34001.34001.31001.31001.31001,000
Aug 16, 20221.31001.31001.31001.31001.31001,300
Aug 15, 20221.31001.31001.31001.31001.3100-
Aug 12, 20221.31001.31001.31001.31001.31001,000
Aug 11, 20221.31001.34001.24001.32001.320011,700
Aug 10, 20221.39001.39001.28001.30001.300037,600
Aug 09, 20221.40001.40001.40001.40001.40001,000
Aug 08, 20221.40001.40001.40001.40001.40003,000
Aug 05, 20221.40001.40001.39001.39001.39002,000
Aug 04, 20221.40001.42001.40001.40001.40002,200
Aug 03, 20221.40001.41001.40001.40001.400013,600
Aug 02, 20221.38001.40001.38001.40001.40002,300
Jul 29, 20221.39001.40001.39001.40001.400022,000
Jul 28, 20221.40001.43001.38001.40001.400026,100
Jul 27, 20221.32001.40001.32001.40001.400034,000
Jul 26, 20221.33001.34001.33001.34001.34001,200
Jul 25, 20221.32001.32001.31001.31001.31001,200
Jul 22, 20221.30001.30001.30001.30001.3000-
Jul 21, 20221.30001.30001.28001.30001.300055,800
Jul 20, 20221.30001.30001.30001.30001.3000-
Jul 19, 20221.30001.30001.30001.30001.30001,000
Jul 18, 20221.29001.30001.29001.29001.29004,700
Jul 15, 20221.28001.28001.27001.27001.27002,700
Jul 14, 20221.30001.30001.30001.30001.3000600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement