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 Holdings Inc (TSX:GRID)

6.000 +0.090 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 5.940 6.050 5.880 6.000 101,679 +0.09(+1.52%)
Apr 17, 2026 6.050 6.050 5.900 5.910 121,488 -0.09(-1.50%)
Apr 16, 2026 6.100 6.180 5.800 6.000 159,948 -0.12(-1.96%)
Apr 15, 2026 6.150 6.160 5.950 6.120 185,498 -0.03(-0.49%)
Apr 14, 2026 5.980 6.190 5.880 6.150 1,277,015 +0.11(+1.82%)
Apr 13, 2026 5.950 6.130 5.800 6.040 653,054 +0.19(+3.25%)
Apr 10, 2026 5.350 5.960 5.300 5.850 451,379 +0.60(+11.43%)
Apr 09, 2026 5.190 5.340 5.080 5.250 110,740 +0.20(+3.96%)
Apr 08, 2026 5.050 5.150 5.000 5.050 112,970 +0.08(+1.61%)
Apr 07, 2026 5.090 5.090 4.880 4.970 139,965 -0.08(-1.58%)
Apr 06, 2026 4.600 5.130 4.540 5.050 524,956 +0.55(+12.22%)
Apr 02, 2026 4.500 0 -0.10(-2.17%)
Apr 01, 2026 4.490 4.650 4.490 4.600 109,471 +0.13(+2.91%)
Mar 31, 2026 4.400 4.500 4.400 4.470 42,001 +0.07(+1.59%)
Mar 30, 2026 4.440 4.480 4.320 4.400 293,197 -0.04(-0.90%)
Mar 27, 2026 4.500 4.540 4.410 4.440 48,812 -0.09(-1.99%)
Mar 26, 2026 4.460 4.560 4.300 4.530 103,409 +0.11(+2.49%)
Mar 25, 2026 4.360 4.570 4.420 4.420 63,968 +0.03(+0.68%)
Mar 24, 2026 4.500 4.530 4.360 4.390 57,479 -0.12(-2.66%)
Mar 23, 2026 4.350 4.610 4.350 4.510 90,875 +0.20(+4.64%)
Mar 20, 2026 4.670 4.700 4.300 4.310 89,227 -0.29(-6.30%)
Mar 19, 2026 4.410 4.680 4.220 4.600 383,781 +0.13(+2.91%)
Mar 18, 2026 4.470 4.630 4.410 4.470 243,617 +0.04(+0.90%)
Mar 17, 2026 4.260 4.720 4.260 4.430 475,920 +0.23(+5.48%)
Mar 16, 2026 4.110 4.240 4.090 4.200 79,097 +0.05(+1.20%)
Mar 13, 2026 4.210 4.220 4.100 4.150 76,488 +0.00(+0.00%)
Mar 12, 2026 4.360 4.410 4.050 4.150 94,016 -0.21(-4.82%)
Mar 11, 2026 4.290 4.430 4.280 4.360 64,707 +0.04(+0.93%)
Mar 10, 2026 4.270 4.500 4.250 4.320 127,110 +0.04(+0.93%)
Mar 09, 2026 4.400 4.400 4.140 4.280 212,230 -0.23(-5.10%)
Mar 06, 2026 4.640 4.690 4.510 4.510 76,008 -0.19(-4.04%)
Mar 05, 2026 4.790 4.850 4.660 4.700 72,091 -0.03(-0.63%)
Mar 04, 2026 4.540 4.770 4.470 4.730 134,865 +0.24(+5.35%)
Mar 03, 2026 4.520 4.580 4.330 4.490 153,910 -0.12(-2.60%)
Mar 02, 2026 4.500 4.640 4.290 4.610 794,801 +0.07(+1.54%)
Feb 27, 2026 4.750 4.800 4.530 4.540 175,417 -0.23(-4.82%)
Feb 26, 2026 4.790 4.850 4.750 4.770 46,712 -0.03(-0.63%)
Feb 25, 2026 4.850 4.940 4.750 4.800 110,303 +0.01(+0.21%)
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%)
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.