Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.460	0.460	0.400	0.410	0.410	1,147,000
2022-01-07	0.470	0.470	0.440	0.450	0.450	173,900
2022-01-06	0.480	0.480	0.460	0.480	0.480	233,500
2022-01-05	0.510	0.510	0.480	0.490	0.490	184,900
2022-01-04	0.500	0.530	0.500	0.500	0.500	173,300
2021-12-31	0.510	0.530	0.500	0.510	0.510	267,900
2021-12-30	0.470	0.520	0.470	0.490	0.490	189,200
2021-12-29	0.490	0.490	0.470	0.480	0.480	246,500
2021-12-24	0.500	0.500	0.500	0.500	0.500	36,300
2021-12-23	0.480	0.500	0.480	0.500	0.500	94,900
2021-12-22	0.480	0.480	0.470	0.480	0.480	94,800
2021-12-21	0.490	0.490	0.470	0.470	0.470	164,700
2021-12-20	0.500	0.500	0.470	0.480	0.480	300,000
2021-12-17	0.500	0.500	0.490	0.500	0.500	84,700
2021-12-16	0.500	0.500	0.490	0.500	0.500	105,000
2021-12-15	0.510	0.510	0.490	0.500	0.500	43,300
2021-12-14	0.520	0.520	0.500	0.500	0.500	134,500
2021-12-13	0.530	0.530	0.510	0.520	0.520	87,000
2021-12-10	0.500	0.520	0.500	0.520	0.520	81,100
2021-12-09	0.520	0.520	0.500	0.500	0.500	98,400
2021-12-08	0.520	0.520	0.510	0.520	0.520	114,300
2021-12-07	0.530	0.530	0.510	0.520	0.520	154,400
2021-12-06	0.540	0.540	0.510	0.520	0.520	111,500
2021-12-03	0.540	0.540	0.520	0.530	0.530	33,300
2021-12-02	0.540	0.540	0.520	0.530	0.530	114,300
2021-12-01	0.540	0.540	0.530	0.540	0.540	148,100
2021-11-30	0.580	0.580	0.520	0.540	0.540	75,100
2021-11-29	0.580	0.580	0.560	0.580	0.580	42,200
2021-11-26	0.590	0.590	0.540	0.580	0.580	134,700
2021-11-25	0.590	0.590	0.590	0.590	0.590	6,300
2021-11-24	0.600	0.610	0.590	0.590	0.590	34,000
2021-11-23	0.640	0.640	0.590	0.600	0.600	60,600
2021-11-22	0.640	0.650	0.630	0.630	0.630	97,100
2021-11-19	0.640	0.700	0.620	0.630	0.630	218,800
2021-11-18	0.570	0.630	0.570	0.630	0.630	216,200
2021-11-17	0.530	0.570	0.520	0.560	0.560	153,600
2021-11-16	0.530	0.530	0.510	0.530	0.530	88,800
2021-11-15	0.520	0.520	0.510	0.510	0.510	56,900
2021-11-12	0.550	0.550	0.520	0.530	0.530	133,000
2021-11-11	0.540	0.550	0.530	0.540	0.540	83,700
2021-11-10	0.530	0.570	0.530	0.540	0.540	192,900
2021-11-09	0.540	0.540	0.510	0.530	0.530	58,200
2021-11-08	0.540	0.550	0.510	0.540	0.540	50,800
2021-11-05	0.550	0.550	0.520	0.520	0.520	101,100
2021-11-04	0.540	0.550	0.520	0.530	0.530	67,400
2021-11-03	0.590	0.590	0.540	0.540	0.540	111,900
2021-11-02	0.590	0.590	0.570	0.570	0.570	35,200
2021-11-01	0.600	0.600	0.570	0.580	0.580	88,800
2021-10-29	0.620	0.630	0.600	0.600	0.600	68,100
2021-10-28	0.650	0.650	0.610	0.610	0.610	62,900
2021-10-27	0.640	0.640	0.630	0.640	0.640	17,900
2021-10-26	0.630	0.650	0.630	0.640	0.640	42,300
2021-10-25	0.610	0.640	0.610	0.630	0.630	91,400
2021-10-22	0.610	0.620	0.610	0.620	0.620	104,300
2021-10-21	0.610	0.610	0.600	0.610	0.610	44,800

← NewerPage 21 of 21 · 1,255 trading days

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.