Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.210	0.210	0.190	0.200	0.200	350,500
2022-09-26	0.210	0.210	0.200	0.200	0.200	49,500
2022-09-23	0.230	0.230	0.210	0.210	0.210	153,000
2022-09-22	0.250	0.250	0.230	0.230	0.230	134,000
2022-09-21	0.250	0.250	0.230	0.240	0.240	180,800
2022-09-20	0.250	0.250	0.240	0.250	0.250	53,400
2022-09-19	0.250	0.250	0.240	0.250	0.250	59,700
2022-09-16	0.260	0.260	0.250	0.250	0.250	72,300
2022-09-15	0.260	0.260	0.250	0.260	0.260	37,200
2022-09-14	0.270	0.270	0.260	0.260	0.260	4,500
2022-09-13	0.260	0.270	0.260	0.260	0.260	11,500
2022-09-12	0.260	0.260	0.260	0.260	0.260	29,000
2022-09-09	0.270	0.270	0.250	0.260	0.260	27,000
2022-09-08	0.270	0.270	0.260	0.270	0.270	46,500
2022-09-07	0.260	0.280	0.260	0.280	0.280	71,000
2022-09-06	0.250	0.260	0.240	0.260	0.260	300,400
2022-09-02	0.280	0.280	0.260	0.260	0.260	71,100
2022-09-01	0.280	0.280	0.260	0.280	0.280	69,000
2022-08-31	0.280	0.280	0.270	0.280	0.280	54,800
2022-08-30	0.280	0.280	0.270	0.270	0.270	8,300
2022-08-29	0.280	0.280	0.280	0.280	0.280	58,800
2022-08-26	0.280	0.280	0.280	0.280	0.280	34,200
2022-08-25	0.280	0.280	0.280	0.280	0.280	68,000
2022-08-24	0.290	0.290	0.280	0.280	0.280	57,500
2022-08-23	0.300	0.300	0.280	0.290	0.290	110,400
2022-08-22	0.300	0.300	0.290	0.290	0.290	21,200
2022-08-19	0.310	0.310	0.290	0.300	0.300	55,800
2022-08-18	0.310	0.310	0.290	0.290	0.290	51,700
2022-08-17	0.310	0.310	0.290	0.300	0.300	70,700
2022-08-16	0.310	0.310	0.300	0.310	0.310	100,300
2022-08-15	0.300	0.310	0.300	0.300	0.300	46,500
2022-08-12	0.280	0.300	0.280	0.300	0.300	118,800
2022-08-11	0.300	0.300	0.280	0.290	0.290	87,000
2022-08-10	0.300	0.300	0.290	0.300	0.300	76,200
2022-08-09	0.300	0.300	0.280	0.280	0.280	85,000
2022-08-08	0.290	0.300	0.290	0.300	0.300	76,500
2022-08-05	0.280	0.280	0.280	0.280	0.280	41,500
2022-08-04	0.290	0.290	0.270	0.280	0.280	59,000
2022-08-03	0.290	0.300	0.280	0.290	0.290	68,000
2022-08-02	0.290	0.290	0.280	0.290	0.290	70,100
2022-07-29	0.310	0.310	0.290	0.290	0.290	149,800
2022-07-28	0.320	0.320	0.310	0.310	0.310	15,000
2022-07-27	0.330	0.330	0.300	0.300	0.300	96,100
2022-07-26	0.320	0.320	0.310	0.320	0.320	104,000
2022-07-25	0.310	0.320	0.300	0.320	0.320	89,200
2022-07-22	0.320	0.320	0.310	0.310	0.310	104,500
2022-07-21	0.320	0.320	0.320	0.320	0.320	5,500
2022-07-20	0.310	0.320	0.310	0.310	0.310	80,600
2022-07-19	0.310	0.310	0.310	0.310	0.310	38,000
2022-07-18	0.320	0.330	0.320	0.320	0.320	33,400
2022-07-15	0.320	0.320	0.310	0.310	0.310	12,000
2022-07-14	0.310	0.310	0.300	0.310	0.310	50,000
2022-07-13	0.320	0.320	0.310	0.320	0.320	36,100
2022-07-12	0.320	0.320	0.310	0.320	0.320	26,000
2022-07-11	0.320	0.320	0.310	0.320	0.320	11,000
2022-07-08	0.300	0.320	0.300	0.310	0.310	50,400
2022-07-07	0.310	0.310	0.300	0.300	0.300	151,300
2022-07-06	0.310	0.310	0.290	0.300	0.300	41,300
2022-07-05	0.310	0.310	0.290	0.300	0.300	149,700
2022-07-04	0.320	0.320	0.310	0.310	0.310	20,500

← NewerPage 18 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.