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)

4.670 +0.010 (+0.21%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 4.760 4.780 4.640 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%)
Dec 01, 2025 4.330 4.320 4.050 4.060 66,583 -0.25(-5.80%)
Nov 28, 2025 4.450 4.450 4.250 4.310 42,019 -0.15(-3.36%)
Nov 27, 2025 4.500 4.500 4.370 4.460 55,970 -0.04(-0.89%)
Nov 26, 2025 4.320 4.500 4.200 4.500 179,807 +0.25(+5.88%)
Nov 25, 2025 4.050 4.270 3.920 4.250 97,331 +0.20(+4.94%)
Nov 24, 2025 3.940 4.150 3.920 4.050 62,688 +0.13(+3.32%)
Nov 21, 2025 3.920 4.100 3.900 3.920 55,807 -0.03(-0.76%)
Nov 20, 2025 4.130 4.260 3.930 3.950 141,829 -0.14(-3.42%)
Nov 19, 2025 3.980 4.120 3.950 4.090 42,782 +0.14(+3.54%)
Nov 18, 2025 3.900 4.040 3.740 3.950 83,680 +0.05(+1.28%)
Nov 17, 2025 3.830 3.900 3.670 3.900 177,405 +0.10(+2.63%)
Nov 14, 2025 3.590 3.820 3.510 3.800 150,149 +0.21(+5.85%)
Nov 13, 2025 3.910 3.920 3.560 3.590 157,743 -0.14(-3.75%)
Nov 12, 2025 3.630 3.780 3.630 3.730 47,639 +0.11(+3.04%)
Nov 11, 2025 3.940 4.000 3.510 3.620 150,050 -0.33(-8.35%)
Nov 10, 2025 3.940 4.080 3.850 3.950 43,945 +0.02(+0.51%)
Nov 07, 2025 4.300 4.300 3.680 3.930 206,276 -0.32(-7.53%)
Nov 06, 2025 4.390 4.390 4.120 4.250 69,812 -0.07(-1.62%)
Nov 05, 2025 4.170 4.350 4.150 4.320 68,930 +0.18(+4.35%)
Nov 04, 2025 4.510 4.510 4.130 4.140 73,151 -0.40(-8.81%)
Nov 03, 2025 4.540 4.540 4.240 4.540 91,329 +0.05(+1.11%)
Oct 31, 2025 4.140 4.490 4.050 4.490 83,661 +0.36(+8.72%)
Oct 30, 2025 4.300 4.300 4.030 4.130 335,245 -0.20(-4.62%)
Oct 29, 2025 4.220 4.350 4.200 4.330 80,472 +0.12(+2.85%)
Oct 28, 2025 4.270 4.430 4.120 4.210 331,125 -0.08(-1.86%)
Oct 27, 2025 4.180 4.400 4.040 4.290 204,878 +0.11(+2.63%)
Oct 24, 2025 4.010 4.280 4.010 4.180 145,414 +0.08(+1.95%)
Oct 23, 2025 3.950 4.280 3.920 4.100 321,033 +0.10(+2.50%)
Oct 22, 2025 3.610 4.070 3.610 4.000 266,752 +0.41(+11.42%)
Oct 21, 2025 3.630 3.630 3.560 3.590 27,258 -0.09(-2.45%)
Oct 20, 2025 3.500 3.730 3.500 3.680 61,969 +0.19(+5.44%)
Oct 17, 2025 3.570 3.570 3.340 3.490 29,465 -0.09(-2.51%)
Oct 16, 2025 3.590 3.710 3.560 3.580 68,919 +0.00(+0.00%)
Oct 15, 2025 3.650 3.700 3.560 3.580 56,377 -0.07(-1.92%)
Oct 14, 2025 3.700 3.760 3.560 3.650 62,383 -0.10(-2.67%)
Oct 10, 2025 3.750 0 +0.35(+10.29%)
Oct 09, 2025 3.570 3.660 3.340 3.400 62,978 -0.14(-3.95%)
Oct 08, 2025 3.530 3.550 3.450 3.540 37,292 +0.01(+0.28%)
Oct 07, 2025 3.750 3.750 3.460 3.530 69,675 -0.23(-6.12%)
Oct 06, 2025 3.900 3.900 3.680 3.760 91,160 -0.13(-3.34%)
Oct 03, 2025 3.810 3.890 3.680 3.890 68,173 +0.10(+2.64%)
Oct 02, 2025 3.660 3.800 3.620 3.790 154,596 +0.14(+3.84%)
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.