Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.680	0.690	0.670	0.680	0.680	42,900
2024-03-01	0.650	0.710	0.650	0.690	0.690	325,600
2024-02-29	0.620	0.680	0.620	0.650	0.650	199,400
2024-02-28	0.610	0.620	0.600	0.610	0.610	38,500
2024-02-27	0.610	0.620	0.600	0.610	0.610	101,500
2024-02-26	0.620	0.620	0.610	0.610	0.610	63,100
2024-02-23	0.630	0.630	0.610	0.620	0.620	55,300
2024-02-22	0.650	0.650	0.620	0.630	0.630	73,700
2024-02-21	0.660	0.660	0.650	0.650	0.650	56,600
2024-02-20	0.660	0.670	0.650	0.650	0.650	77,300
2024-02-16	0.660	0.690	0.660	0.670	0.670	136,700
2024-02-15	0.640	0.690	0.640	0.680	0.680	193,800
2024-02-14	0.590	0.640	0.590	0.640	0.640	77,600
2024-02-13	0.620	0.620	0.580	0.590	0.590	232,900
2024-02-12	0.630	0.640	0.610	0.620	0.620	119,300
2024-02-09	0.650	0.650	0.610	0.640	0.640	182,400
2024-02-08	0.700	0.700	0.660	0.660	0.660	177,300
2024-02-07	0.700	0.700	0.690	0.700	0.700	157,400
2024-02-06	0.690	0.730	0.680	0.710	0.710	357,600
2024-02-05	0.640	0.710	0.640	0.670	0.670	542,900
2024-02-02	0.640	0.690	0.630	0.650	0.650	374,600
2024-02-01	0.590	0.640	0.590	0.640	0.640	279,300
2024-01-31	0.590	0.590	0.570	0.590	0.590	133,800
2024-01-30	0.640	0.640	0.580	0.580	0.580	376,800
2024-01-29	0.550	0.650	0.550	0.630	0.630	861,300
2024-01-26	0.500	0.510	0.500	0.500	0.500	52,200
2024-01-25	0.520	0.520	0.490	0.490	0.490	75,500
2024-01-24	0.510	0.510	0.500	0.510	0.510	64,500
2024-01-23	0.520	0.520	0.500	0.500	0.500	35,500
2024-01-22	0.500	0.530	0.500	0.510	0.510	71,100
2024-01-19	0.490	0.510	0.490	0.500	0.500	74,000
2024-01-18	0.490	0.490	0.480	0.490	0.490	51,700
2024-01-17	0.490	0.490	0.480	0.490	0.490	32,500
2024-01-16	0.500	0.510	0.490	0.490	0.490	98,000
2024-01-15	0.510	0.510	0.500	0.500	0.500	51,200
2024-01-12	0.510	0.510	0.490	0.500	0.500	112,900
2024-01-11	0.520	0.520	0.500	0.510	0.510	58,600
2024-01-10	0.510	0.530	0.500	0.510	0.510	111,700
2024-01-09	0.510	0.520	0.500	0.510	0.510	38,700
2024-01-08	0.530	0.530	0.500	0.500	0.500	136,300
2024-01-05	0.520	0.530	0.520	0.530	0.530	99,700
2024-01-04	0.500	0.530	0.500	0.510	0.510	153,700
2024-01-03	0.500	0.500	0.480	0.480	0.480	147,600
2024-01-02	0.540	0.540	0.490	0.500	0.500	253,000
2023-12-29	0.500	0.550	0.490	0.540	0.540	471,900
2023-12-28	0.470	0.480	0.470	0.470	0.470	27,200
2023-12-27	0.450	0.500	0.440	0.470	0.470	128,100
2023-12-22	0.440	0.450	0.420	0.440	0.440	43,000
2023-12-21	0.440	0.440	0.410	0.420	0.420	148,900
2023-12-20	0.450	0.500	0.440	0.440	0.440	230,800
2023-12-19	0.450	0.450	0.450	0.450	0.450	69,000
2023-12-18	0.440	0.450	0.440	0.450	0.450	167,600
2023-12-15	0.430	0.450	0.420	0.450	0.450	69,000
2023-12-14	0.410	0.440	0.410	0.440	0.440	130,500
2023-12-13	0.410	0.420	0.410	0.410	0.410	15,500
2023-12-12	0.400	0.410	0.400	0.410	0.410	39,300
2023-12-11	0.440	0.440	0.410	0.410	0.410	50,500
2023-12-08	0.440	0.440	0.430	0.440	0.440	93,300
2023-12-07	0.390	0.430	0.390	0.430	0.430	172,500
2023-12-06	0.390	0.390	0.380	0.390	0.390	115,000

← NewerPage 12 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.