ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tantalus Systems Holding Inc (TSX:GRID)

4.790 +0.030 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 4.750 4.860 4.740 4.790 88,058 +0.03(+0.63%)
Feb 23, 2026 5.000 5.030 4.760 4.760 169,010 -0.24(-4.80%)
Feb 20, 2026 5.190 5.250 4.950 5.000 130,467 -0.19(-3.66%)
Feb 19, 2026 5.350 5.390 5.110 5.190 102,829 -0.17(-3.17%)
Feb 18, 2026 5.430 5.450 5.340 5.360 82,242 -0.06(-1.11%)
Feb 17, 2026 5.340 5.500 5.300 5.420 43,290 +0.08(+1.50%)
Feb 13, 2026 5.340 0 +0.24(+4.71%)
Feb 12, 2026 5.540 5.550 5.100 5.100 142,719 -0.43(-7.78%)
Feb 11, 2026 5.320 5.540 5.200 5.530 129,777 +0.18(+3.36%)
Feb 10, 2026 5.540 5.540 5.160 5.350 169,217 -0.10(-1.83%)
Feb 09, 2026 5.490 5.550 5.380 5.450 127,758 -0.05(-0.91%)
Feb 06, 2026 5.200 5.500 5.200 5.500 369,591 +0.27(+5.16%)
Feb 05, 2026 5.430 5.450 5.080 5.230 163,807 -0.27(-4.91%)
Feb 04, 2026 5.500 5.500 5.400 5.500 144,902 +0.01(+0.18%)
Feb 03, 2026 5.700 5.700 5.270 5.490 583,065 -0.30(-5.18%)
Feb 02, 2026 5.610 5.840 5.610 5.790 112,442 +0.03(+0.52%)
Jan 30, 2026 5.570 5.800 5.510 5.760 59,045 +0.16(+2.86%)
Jan 29, 2026 5.550 5.690 5.440 5.600 96,090 +0.06(+1.08%)
Jan 28, 2026 5.440 5.600 5.200 5.540 178,997 +0.14(+2.59%)
Jan 27, 2026 5.300 5.450 5.260 5.400 43,866 +0.10(+1.89%)
Jan 26, 2026 5.310 5.350 5.070 5.300 177,793 -0.05(-0.93%)
Jan 23, 2026 5.250 5.390 5.110 5.350 227,845 +0.19(+3.68%)
Jan 22, 2026 5.120 5.230 5.070 5.160 95,155 +0.13(+2.58%)
Jan 21, 2026 5.120 5.120 4.910 5.030 206,124 +0.12(+2.44%)
Jan 20, 2026 5.140 5.140 4.850 4.910 106,246 -0.23(-4.47%)
Jan 19, 2026 4.970 5.150 4.950 5.140 60,565 +0.14(+2.80%)
Jan 16, 2026 5.010 5.010 4.900 5.000 63,217 +0.03(+0.60%)
Jan 15, 2026 4.810 5.010 4.800 4.970 149,270 +0.16(+3.33%)
Jan 14, 2026 4.740 4.890 4.650 4.810 97,990 +0.07(+1.48%)
Jan 13, 2026 4.880 4.900 4.710 4.740 44,705 -0.13(-2.67%)
Jan 12, 2026 4.730 4.870 4.700 4.870 78,274 +0.08(+1.67%)
Jan 09, 2026 4.750 4.870 4.700 4.790 26,242 +0.08(+1.70%)
Jan 08, 2026 4.850 4.870 4.620 4.710 55,202 -0.09(-1.87%)
Jan 07, 2026 4.980 4.980 4.800 4.800 106,147 -0.19(-3.81%)
Jan 06, 2026 4.800 4.990 4.730 4.990 122,756 +0.12(+2.46%)
Jan 05, 2026 4.980 4.980 4.800 4.870 39,883 +0.01(+0.21%)
Jan 02, 2026 4.690 4.980 4.690 4.860 66,854 +0.18(+3.85%)
Dec 31, 2025 4.680 0 +0.03(+0.65%)
Dec 30, 2025 4.640 4.750 4.640 4.650 19,779 -0.01(-0.21%)
Dec 29, 2025 4.760 4.780 4.620 4.660 29,676 -0.10(-2.10%)
Dec 24, 2025 4.760 0 -0.02(-0.42%)
Dec 23, 2025 4.760 4.830 4.720 4.780 32,123 -0.08(-1.65%)
Dec 22, 2025 4.770 4.950 4.750 4.860 49,126 +0.02(+0.41%)
Dec 19, 2025 4.690 4.870 4.540 4.840 471,588 +0.20(+4.31%)
Dec 18, 2025 4.640 4.700 4.500 4.640 45,131 +0.07(+1.53%)
Dec 17, 2025 4.740 4.830 4.540 4.570 375,251 -0.19(-3.99%)
Dec 16, 2025 4.890 4.890 4.700 4.760 58,159 -0.10(-2.06%)
Dec 15, 2025 5.150 5.160 4.790 4.860 142,642 -0.18(-3.57%)
Dec 12, 2025 4.830 5.040 4.700 5.040 267,586 +0.29(+6.11%)
Dec 11, 2025 4.720 4.820 4.500 4.750 229,407 +0.05(+1.06%)
Dec 10, 2025 4.760 4.760 4.630 4.700 62,457 -0.04(-0.84%)
Dec 09, 2025 4.410 4.760 4.400 4.740 403,612 +0.36(+8.22%)
Dec 08, 2025 4.260 4.410 4.260 4.380 30,930 +0.11(+2.58%)
Dec 05, 2025 4.330 4.360 4.220 4.270 22,846 -0.13(-2.95%)
Dec 04, 2025 4.250 4.420 4.190 4.400 53,483 +0.17(+4.02%)
Dec 03, 2025 4.290 4.290 4.200 4.230 63,646 -0.09(-2.08%)
Dec 02, 2025 4.070 4.320 4.040 4.320 350,081 +0.26(+6.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.