Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.420	1.450	1.390	1.420	1.420	75,700
2026-04-23	1.400	1.400	1.330	1.380	1.380	65,000
2026-04-22	1.340	1.450	1.340	1.370	1.370	122,300
2026-04-21	1.410	1.410	1.360	1.360	1.360	58,300
2026-04-20	1.460	1.460	1.400	1.410	1.410	148,500
2026-04-17	1.530	1.530	1.440	1.470	1.470	123,300
2026-04-16	1.480	1.610	1.420	1.520	1.520	299,000
2026-04-15	1.380	1.440	1.320	1.430	1.430	182,400
2026-04-14	1.320	1.360	1.300	1.360	1.360	196,600
2026-04-13	1.390	1.390	1.320	1.320	1.320	86,700
2026-04-10	1.380	1.380	1.310	1.340	1.340	101,000
2026-04-09	1.280	1.370	1.240	1.360	1.360	215,300
2026-04-08	1.280	1.320	1.260	1.260	1.260	113,200
2026-04-07	1.300	1.380	1.210	1.220	1.220	90,700
2026-04-06	1.240	1.270	1.220	1.270	1.270	81,900
2026-04-02	1.140	1.250	1.120	1.240	1.240	126,700
2026-04-01	1.190	1.220	1.140	1.170	1.170	136,400
2026-03-31	1.070	1.150	1.070	1.140	1.140	85,700
2026-03-30	1.060	1.110	1.060	1.100	1.100	102,600
2026-03-27	1.100	1.120	1.060	1.080	1.080	213,300
2026-03-26	1.180	1.200	1.070	1.110	1.110	206,200
2026-03-25	1.210	1.240	1.160	1.180	1.180	95,800
2026-03-24	1.210	1.240	1.190	1.200	1.200	59,400
2026-03-23	1.150	1.230	1.150	1.230	1.230	71,500
2026-03-20	1.290	1.290	1.160	1.170	1.170	137,700
2026-03-19	1.220	1.250	1.190	1.240	1.240	324,800
2026-03-18	1.270	1.300	1.230	1.230	1.230	348,500
2026-03-17	1.340	1.370	1.270	1.270	1.270	194,900
2026-03-16	1.330	1.330	1.270	1.310	1.310	115,900
2026-03-13	1.350	1.390	1.270	1.330	1.330	268,659
2026-03-12	1.350	1.380	1.320	1.330	1.330	48,564
2026-03-11	1.380	1.420	1.350	1.350	1.350	66,520
2026-03-10	1.360	1.430	1.350	1.395	1.395	93,529
2026-03-09	1.290	1.360	1.280	1.345	1.345	142,589
2026-03-06	1.410	1.430	1.350	1.360	1.360	169,700
2026-03-05	1.410	1.460	1.390	1.430	1.430	63,900
2026-03-04	1.480	1.480	1.350	1.440	1.440	153,600
2026-03-03	1.460	1.460	1.400	1.440	1.440	88,200
2026-03-02	1.490	1.490	1.420	1.470	1.470	103,500
2026-02-27	1.520	1.530	1.470	1.510	1.510	101,600
2026-02-26	1.540	1.540	1.500	1.520	1.520	58,900
2026-02-25	1.520	1.550	1.510	1.540	1.540	94,300
2026-02-24	1.540	1.550	1.510	1.510	1.510	50,200
2026-02-23	1.580	1.580	1.530	1.540	1.540	57,600
2026-02-20	1.560	1.580	1.530	1.550	1.550	32,500
2026-02-19	1.520	1.560	1.460	1.560	1.560	301,800
2026-02-18	1.600	1.600	1.530	1.540	1.540	85,000
2026-02-17	1.620	1.620	1.570	1.590	1.590	77,700
2026-02-13	1.620	1.650	1.620	1.630	1.630	29,800
2026-02-12	1.700	1.700	1.610	1.610	1.610	82,700
2026-02-11	1.790	1.790	1.640	1.680	1.680	75,000
2026-02-10	1.700	1.720	1.680	1.690	1.690	69,900
2026-02-09	1.750	1.750	1.650	1.690	1.690	78,200
2026-02-06	1.930	1.930	1.660	1.680	1.680	158,000
2026-02-05	1.700	1.710	1.600	1.650	1.650	80,200
2026-02-04	1.770	1.770	1.690	1.700	1.700	154,200
2026-02-03	1.770	1.830	1.710	1.730	1.730	198,700
2026-02-02	1.750	1.750	1.700	1.700	1.700	198,500
2026-01-30	1.600	1.810	1.600	1.700	1.700	293,900
2026-01-29	1.630	1.640	1.580	1.610	1.610	250,900

← NewerPage 3 of 5 · 250 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.