Gatekeeper Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.510	0.520	0.500	0.510	0.510	28,700
2024-08-22	0.540	0.540	0.500	0.500	0.500	76,600
2024-08-21	0.500	0.540	0.500	0.530	0.530	176,700
2024-08-20	0.510	0.510	0.500	0.500	0.500	36,300
2024-08-19	0.510	0.510	0.500	0.500	0.500	120,200
2024-08-16	0.510	0.510	0.510	0.510	0.510	40,500
2024-08-15	0.500	0.530	0.500	0.500	0.500	101,600
2024-08-14	0.500	0.510	0.490	0.500	0.500	153,000
2024-08-13	0.510	0.510	0.490	0.510	0.510	61,200
2024-08-12	0.490	0.510	0.480	0.510	0.510	120,100
2024-08-09	0.500	0.510	0.490	0.490	0.490	100,300
2024-08-08	0.530	0.530	0.500	0.500	0.500	35,600
2024-08-07	0.500	0.520	0.490	0.520	0.520	103,300
2024-08-06	0.490	0.490	0.480	0.490	0.490	103,100
2024-08-02	0.500	0.500	0.470	0.490	0.490	256,200
2024-08-01	0.550	0.550	0.490	0.500	0.500	193,100
2024-07-31	0.530	0.550	0.500	0.540	0.540	767,900
2024-07-30	0.600	0.610	0.590	0.590	0.590	141,600
2024-07-29	0.600	0.610	0.590	0.590	0.590	65,500
2024-07-26	0.590	0.620	0.580	0.600	0.600	147,100
2024-07-25	0.600	0.610	0.580	0.580	0.580	188,700
2024-07-24	0.640	0.640	0.600	0.600	0.600	164,000
2024-07-23	0.630	0.630	0.610	0.620	0.620	111,400
2024-07-22	0.650	0.670	0.610	0.620	0.620	192,300
2024-07-19	0.680	0.680	0.650	0.660	0.660	44,500
2024-07-18	0.690	0.690	0.650	0.670	0.670	83,100
2024-07-17	0.700	0.700	0.670	0.680	0.680	87,400
2024-07-16	0.710	0.710	0.690	0.700	0.700	114,600
2024-07-15	0.660	0.720	0.640	0.700	0.700	242,600
2024-07-12	0.630	0.650	0.630	0.650	0.650	45,100
2024-07-11	0.640	0.640	0.620	0.620	0.620	52,200
2024-07-10	0.640	0.650	0.630	0.630	0.630	42,200
2024-07-09	0.650	0.650	0.640	0.640	0.640	44,500
2024-07-08	0.650	0.650	0.630	0.640	0.640	38,600
2024-07-05	0.630	0.650	0.620	0.650	0.650	44,700
2024-07-04	0.630	0.630	0.620	0.620	0.620	18,800
2024-07-03	0.640	0.640	0.620	0.620	0.620	10,000
2024-07-02	0.610	0.630	0.610	0.620	0.620	58,000
2024-06-28	0.610	0.610	0.610	0.610	0.610	7,600
2024-06-27	0.630	0.630	0.600	0.610	0.610	40,500
2024-06-26	0.630	0.640	0.620	0.630	0.630	19,500
2024-06-25	0.640	0.640	0.620	0.630	0.630	42,100
2024-06-24	0.650	0.650	0.620	0.620	0.620	30,000
2024-06-21	0.620	0.650	0.590	0.630	0.630	129,300
2024-06-20	0.600	0.600	0.580	0.600	0.600	104,700
2024-06-19	0.630	0.630	0.610	0.620	0.620	111,600
2024-06-18	0.630	0.640	0.620	0.620	0.620	39,300
2024-06-17	0.630	0.640	0.630	0.630	0.630	39,000
2024-06-14	0.660	0.660	0.620	0.630	0.630	138,900
2024-06-13	0.670	0.670	0.650	0.660	0.660	84,000
2024-06-12	0.660	0.670	0.660	0.660	0.660	49,400
2024-06-11	0.670	0.690	0.650	0.650	0.650	111,000
2024-06-10	0.680	0.690	0.670	0.680	0.680	45,700
2024-06-07	0.680	0.690	0.680	0.680	0.680	50,000
2024-06-06	0.700	0.700	0.670	0.680	0.680	61,000
2024-06-05	0.680	0.700	0.680	0.700	0.700	26,500
2024-06-04	0.700	0.710	0.680	0.680	0.680	36,600
2024-06-03	0.690	0.700	0.690	0.690	0.690	23,600
2024-05-31	0.690	0.700	0.690	0.690	0.690	9,500
2024-05-30	0.690	0.700	0.680	0.690	0.690	33,700

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.