Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.690	0.700	0.680	0.690	0.690	136,200
2024-05-28	0.690	0.700	0.690	0.690	0.690	79,400
2024-05-27	0.680	0.690	0.680	0.680	0.680	31,600
2024-05-24	0.690	0.700	0.680	0.680	0.680	31,500
2024-05-23	0.690	0.690	0.690	0.690	0.690	10,100
2024-05-22	0.700	0.700	0.690	0.690	0.690	50,500
2024-05-21	0.720	0.720	0.700	0.710	0.710	74,100
2024-05-17	0.710	0.720	0.710	0.710	0.710	96,700
2024-05-16	0.720	0.730	0.700	0.700	0.700	78,800
2024-05-15	0.710	0.730	0.700	0.720	0.720	159,500
2024-05-14	0.690	0.720	0.690	0.710	0.710	73,000
2024-05-13	0.710	0.710	0.690	0.690	0.690	44,400
2024-05-10	0.690	0.700	0.690	0.700	0.700	127,800
2024-05-09	0.710	0.710	0.700	0.710	0.710	70,100
2024-05-08	0.720	0.720	0.690	0.690	0.690	92,100
2024-05-07	0.690	0.710	0.690	0.690	0.690	96,900
2024-05-06	0.700	0.700	0.680	0.690	0.690	43,200
2024-05-03	0.700	0.700	0.660	0.690	0.690	120,000
2024-05-02	0.670	0.710	0.660	0.700	0.700	243,400
2024-05-01	0.710	0.710	0.670	0.680	0.680	147,200
2024-04-30	0.700	0.750	0.690	0.690	0.690	164,800
2024-04-29	0.720	0.720	0.680	0.700	0.700	582,100
2024-04-26	0.740	0.760	0.740	0.760	0.760	131,800
2024-04-25	0.770	0.770	0.740	0.750	0.750	49,500
2024-04-24	0.780	0.790	0.740	0.770	0.770	82,200
2024-04-23	0.770	0.780	0.760	0.770	0.770	117,400
2024-04-22	0.720	0.770	0.710	0.760	0.760	144,300
2024-04-19	0.720	0.730	0.710	0.720	0.720	82,000
2024-04-18	0.670	0.760	0.670	0.720	0.720	141,800
2024-04-17	0.710	0.720	0.660	0.660	0.660	143,700
2024-04-16	0.740	0.740	0.690	0.700	0.700	312,900
2024-04-15	0.750	0.760	0.720	0.730	0.730	260,300
2024-04-12	0.760	0.760	0.710	0.750	0.750	126,100
2024-04-11	0.800	0.800	0.720	0.740	0.740	309,500
2024-04-10	0.800	0.810	0.770	0.780	0.780	274,900
2024-04-09	0.840	0.850	0.800	0.820	0.820	268,000
2024-04-08	0.810	0.870	0.810	0.860	0.860	422,100
2024-04-05	0.790	0.820	0.780	0.820	0.820	276,300
2024-04-04	0.790	0.790	0.770	0.780	0.780	81,700
2024-04-03	0.770	0.790	0.770	0.780	0.780	82,500
2024-04-02	0.800	0.810	0.770	0.770	0.770	269,600
2024-04-01	0.770	0.820	0.770	0.800	0.800	146,200
2024-03-28	0.790	0.790	0.770	0.790	0.790	84,700
2024-03-27	0.790	0.790	0.760	0.780	0.780	222,200
2024-03-26	0.790	0.800	0.770	0.790	0.790	165,900
2024-03-25	0.770	0.810	0.770	0.790	0.790	371,500
2024-03-22	0.680	0.780	0.670	0.770	0.770	602,500
2024-03-21	0.680	0.680	0.660	0.670	0.670	73,000
2024-03-20	0.670	0.670	0.660	0.660	0.660	21,200
2024-03-19	0.670	0.680	0.660	0.660	0.660	67,100
2024-03-18	0.670	0.670	0.660	0.670	0.670	21,300
2024-03-15	0.660	0.680	0.650	0.660	0.660	211,900
2024-03-14	0.720	0.720	0.650	0.660	0.660	329,200
2024-03-13	0.720	0.730	0.710	0.710	0.710	40,500
2024-03-12	0.710	0.720	0.690	0.720	0.720	84,000
2024-03-11	0.740	0.740	0.660	0.690	0.690	152,400
2024-03-08	0.770	0.770	0.740	0.740	0.740	114,700
2024-03-07	0.700	0.760	0.680	0.750	0.750	339,800
2024-03-06	0.700	0.710	0.680	0.690	0.690	87,400
2024-03-05	0.680	0.710	0.660	0.690	0.690	163,300

← NewerPage 11 of 21 · 1,259 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.