Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.600	0.600	0.560	0.560	0.560	131,600
2022-04-04	0.530	0.610	0.530	0.610	0.610	261,300
2022-04-01	0.510	0.550	0.510	0.530	0.530	278,300
2022-03-31	0.490	0.510	0.490	0.490	0.490	246,000
2022-03-30	0.450	0.490	0.450	0.480	0.480	167,800
2022-03-29	0.450	0.460	0.450	0.450	0.450	90,700
2022-03-28	0.430	0.450	0.420	0.450	0.450	193,000
2022-03-25	0.450	0.450	0.410	0.430	0.430	156,100
2022-03-24	0.440	0.440	0.430	0.430	0.430	19,400
2022-03-23	0.450	0.450	0.430	0.430	0.430	52,200
2022-03-22	0.440	0.460	0.440	0.450	0.450	124,500
2022-03-21	0.440	0.460	0.430	0.430	0.430	108,300
2022-03-18	0.440	0.460	0.410	0.460	0.460	180,500
2022-03-17	0.360	0.430	0.360	0.430	0.430	303,100
2022-03-16	0.350	0.360	0.350	0.360	0.360	207,000
2022-03-15	0.340	0.350	0.340	0.340	0.340	110,500
2022-03-14	0.350	0.350	0.330	0.330	0.330	258,500
2022-03-11	0.360	0.360	0.330	0.330	0.330	239,400
2022-03-10	0.340	0.370	0.340	0.350	0.350	206,900
2022-03-09	0.290	0.340	0.280	0.330	0.330	364,500
2022-03-08	0.280	0.280	0.280	0.280	0.280	115,700
2022-03-07	0.280	0.300	0.280	0.280	0.280	177,900
2022-03-04	0.290	0.300	0.290	0.290	0.290	28,700
2022-03-03	0.300	0.300	0.290	0.290	0.290	81,900
2022-03-02	0.290	0.300	0.280	0.300	0.300	107,800
2022-03-01	0.310	0.310	0.290	0.300	0.300	95,600
2022-02-28	0.310	0.320	0.310	0.310	0.310	23,200
2022-02-25	0.310	0.320	0.310	0.310	0.310	50,100
2022-02-24	0.300	0.300	0.280	0.300	0.300	243,400
2022-02-23	0.320	0.320	0.300	0.300	0.300	157,000
2022-02-22	0.340	0.340	0.310	0.310	0.310	320,200
2022-02-18	0.350	0.350	0.340	0.340	0.340	74,600
2022-02-17	0.350	0.350	0.350	0.350	0.350	17,800
2022-02-16	0.340	0.350	0.340	0.350	0.350	85,800
2022-02-15	0.350	0.350	0.340	0.340	0.340	49,400
2022-02-14	0.350	0.350	0.350	0.350	0.350	59,300
2022-02-11	0.360	0.360	0.340	0.350	0.350	137,300
2022-02-10	0.360	0.370	0.350	0.370	0.370	138,000
2022-02-09	0.370	0.380	0.360	0.370	0.370	115,900
2022-02-08	0.380	0.380	0.360	0.370	0.370	98,800
2022-02-07	0.380	0.390	0.360	0.370	0.370	163,600
2022-02-04	0.370	0.390	0.370	0.380	0.380	218,900
2022-02-03	0.400	0.400	0.370	0.370	0.370	74,900
2022-02-02	0.430	0.430	0.380	0.390	0.390	190,900
2022-02-01	0.360	0.410	0.360	0.400	0.400	183,900
2022-01-31	0.360	0.370	0.350	0.370	0.370	106,500
2022-01-28	0.380	0.380	0.360	0.360	0.360	84,100
2022-01-27	0.370	0.370	0.360	0.360	0.360	16,100
2022-01-26	0.360	0.390	0.360	0.360	0.360	116,800
2022-01-25	0.370	0.370	0.350	0.350	0.350	82,200
2022-01-24	0.380	0.380	0.330	0.360	0.360	106,500
2022-01-21	0.380	0.390	0.350	0.370	0.370	149,200
2022-01-20	0.430	0.430	0.390	0.390	0.390	164,900
2022-01-19	0.420	0.420	0.410	0.410	0.410	37,300
2022-01-18	0.420	0.420	0.410	0.420	0.420	98,400
2022-01-17	0.420	0.420	0.410	0.420	0.420	72,000
2022-01-14	0.430	0.430	0.410	0.420	0.420	99,300
2022-01-13	0.450	0.450	0.430	0.430	0.430	66,400
2022-01-12	0.440	0.450	0.440	0.450	0.450	66,000
2022-01-11	0.410	0.440	0.410	0.420	0.420	236,700

← NewerPage 20 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.