Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.370	0.400	0.370	0.390	0.390	109,500
2023-12-04	0.360	0.380	0.360	0.370	0.370	45,800
2023-12-01	0.350	0.370	0.350	0.360	0.360	29,600
2023-11-30	0.360	0.360	0.350	0.360	0.360	23,100
2023-11-29	0.370	0.370	0.360	0.360	0.360	50,300
2023-11-28	0.370	0.380	0.360	0.370	0.370	89,100
2023-11-27	0.330	0.380	0.320	0.360	0.360	177,700
2023-11-24	0.330	0.330	0.330	0.330	0.330	12,500
2023-11-23	0.340	0.340	0.330	0.330	0.330	105,800
2023-11-22	0.340	0.340	0.340	0.340	0.340	23,200
2023-11-21	0.340	0.350	0.340	0.350	0.350	24,200
2023-11-20	0.350	0.350	0.330	0.340	0.340	32,600
2023-11-17	0.350	0.350	0.340	0.340	0.340	25,900
2023-11-16	0.340	0.350	0.340	0.340	0.340	13,000
2023-11-15	0.340	0.340	0.340	0.340	0.340	8,100
2023-11-14	0.340	0.340	0.330	0.340	0.340	48,300
2023-11-13	0.340	0.350	0.340	0.350	0.350	19,400
2023-11-10	0.350	0.360	0.330	0.330	0.330	71,000
2023-11-09	0.330	0.350	0.330	0.350	0.350	42,500
2023-11-08	0.340	0.340	0.330	0.330	0.330	11,000
2023-11-07	0.340	0.350	0.340	0.340	0.340	37,400
2023-11-06	0.350	0.350	0.330	0.330	0.330	36,300
2023-11-03	0.350	0.350	0.350	0.350	0.350	10,000
2023-11-02	0.350	0.360	0.340	0.340	0.340	21,900
2023-11-01	0.320	0.370	0.320	0.350	0.350	67,000
2023-10-31	0.320	0.320	0.320	0.320	0.320	36,700
2023-10-30	0.320	0.330	0.320	0.320	0.320	22,000
2023-10-27	0.320	0.330	0.320	0.330	0.330	18,000
2023-10-26	0.320	0.320	0.320	0.320	0.320	21,500
2023-10-25	0.330	0.330	0.320	0.320	0.320	29,700
2023-10-24	0.340	0.340	0.330	0.330	0.330	20,500
2023-10-23	0.350	0.350	0.330	0.330	0.330	25,600
2023-10-20	0.350	0.350	0.340	0.340	0.340	57,500
2023-10-19	0.350	0.360	0.340	0.340	0.340	11,000
2023-10-18	0.370	0.370	0.350	0.350	0.350	109,000
2023-10-17	0.370	0.370	0.350	0.350	0.350	83,500
2023-10-16	0.370	0.370	0.360	0.370	0.370	55,000
2023-10-13	0.380	0.380	0.370	0.370	0.370	62,500
2023-10-12	0.370	0.380	0.370	0.370	0.370	45,500
2023-10-11	0.370	0.380	0.370	0.370	0.370	23,100
2023-10-10	0.380	0.380	0.360	0.360	0.360	53,500
2023-10-06	0.380	0.380	0.370	0.380	0.380	9,500
2023-10-05	0.380	0.390	0.370	0.380	0.380	25,000
2023-10-04	0.370	0.390	0.370	0.380	0.380	40,800
2023-10-03	0.380	0.380	0.370	0.380	0.380	46,800
2023-10-02	0.370	0.380	0.370	0.370	0.370	21,200
2023-09-29	0.380	0.390	0.370	0.370	0.370	24,000
2023-09-28	0.380	0.380	0.370	0.380	0.380	30,000
2023-09-27	0.370	0.380	0.370	0.370	0.370	25,500
2023-09-26	0.380	0.380	0.370	0.370	0.370	105,500
2023-09-25	0.380	0.390	0.380	0.380	0.380	47,500
2023-09-22	0.380	0.390	0.370	0.370	0.370	32,600
2023-09-21	0.390	0.400	0.380	0.380	0.380	20,600
2023-09-20	0.400	0.400	0.390	0.390	0.390	29,000
2023-09-19	0.400	0.400	0.380	0.390	0.390	187,900
2023-09-18	0.400	0.400	0.380	0.390	0.390	8,500
2023-09-15	0.400	0.400	0.380	0.380	0.380	101,100
2023-09-14	0.390	0.440	0.390	0.390	0.390	386,800
2023-09-13	0.370	0.370	0.350	0.350	0.350	35,500
2023-09-12	0.330	0.370	0.330	0.360	0.360	112,600

← NewerPage 13 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.