Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.670	1.670	1.600	1.630	1.630	170,000
2026-01-27	1.690	1.700	1.630	1.660	1.660	69,500
2026-01-26	1.700	1.700	1.640	1.670	1.670	101,500
2026-01-23	1.750	1.760	1.610	1.690	1.690	523,100
2026-01-22	1.640	1.770	1.640	1.750	1.750	255,100
2026-01-21	1.700	1.720	1.650	1.660	1.660	201,300
2026-01-20	1.730	1.750	1.670	1.690	1.690	140,300
2026-01-19	1.760	1.790	1.710	1.710	1.710	125,000
2026-01-16	1.820	1.820	1.770	1.790	1.790	97,400
2026-01-15	1.850	1.850	1.790	1.800	1.800	244,700
2026-01-14	1.830	1.870	1.820	1.830	1.830	84,600
2026-01-13	1.900	1.900	1.810	1.810	1.810	199,000
2026-01-12	1.920	1.930	1.830	1.890	1.890	103,600
2026-01-09	1.920	1.990	1.910	1.910	1.910	166,700
2026-01-08	1.830	1.900	1.830	1.850	1.850	117,000
2026-01-07	1.870	1.910	1.840	1.870	1.870	120,200
2026-01-06	1.990	2.000	1.870	1.900	1.900	350,700
2026-01-05	1.910	1.970	1.840	1.950	1.950	202,400
2026-01-02	1.870	1.880	1.750	1.830	1.830	234,400
2025-12-31	1.770	1.860	1.690	1.850	1.850	353,500
2025-12-30	1.900	2.050	1.760	1.790	1.790	872,000
2025-12-29	2.100	2.100	1.910	1.920	1.920	227,900
2025-12-24	2.100	2.100	2.020	2.070	2.070	125,600
2025-12-23	2.110	2.140	2.050	2.050	2.050	207,000
2025-12-22	2.120	2.150	2.090	2.140	2.140	185,200
2025-12-19	2.060	2.130	2.060	2.100	2.100	155,200
2025-12-18	2.070	2.150	2.040	2.050	2.050	88,000
2025-12-17	2.130	2.160	2.050	2.050	2.050	131,500
2025-12-16	2.010	2.240	1.970	2.130	2.130	751,800
2025-12-15	2.060	2.090	2.020	2.040	2.040	251,400
2025-12-12	2.050	2.150	2.030	2.080	2.080	261,000
2025-12-11	2.070	2.070	2.030	2.050	2.050	181,700
2025-12-10	2.140	2.140	2.000	2.070	2.070	205,500
2025-12-09	2.150	2.150	2.050	2.090	2.090	282,300
2025-12-08	2.180	2.190	2.130	2.140	2.140	86,500
2025-12-05	2.190	2.200	2.130	2.150	2.150	149,900
2025-12-04	2.220	2.220	2.050	2.170	2.170	302,500
2025-12-03	2.280	2.280	2.180	2.180	2.180	149,500
2025-12-02	2.210	2.270	2.210	2.220	2.220	105,300
2025-12-01	2.350	2.350	2.190	2.250	2.250	234,100
2025-11-28	2.340	2.360	2.290	2.330	2.330	91,400
2025-11-27	2.300	2.340	2.290	2.340	2.340	83,700
2025-11-26	2.350	2.370	2.300	2.340	2.340	107,800
2025-11-25	2.200	2.330	2.200	2.330	2.330	155,400
2025-11-24	2.160	2.270	2.120	2.250	2.250	156,200
2025-11-21	2.040	2.160	2.020	2.150	2.150	202,300
2025-11-20	2.200	2.290	2.040	2.050	2.050	336,200
2025-11-19	2.150	2.240	2.130	2.140	2.140	159,300
2025-11-18	2.140	2.160	2.070	2.130	2.130	140,000
2025-11-17	2.280	2.280	2.100	2.140	2.140	364,900
2025-11-14	2.230	2.280	2.150	2.230	2.230	498,000
2025-11-13	2.300	2.310	2.230	2.260	2.260	274,000
2025-11-12	2.330	2.420	2.310	2.310	2.310	542,800
2025-11-11	2.360	2.380	2.270	2.340	2.340	151,700
2025-11-10	2.280	2.410	2.180	2.350	2.350	901,300
2025-11-07	2.120	2.320	2.050	2.240	2.240	1,018,700
2025-11-06	2.140	2.250	2.080	2.100	2.100	2,008,600
2025-11-05	2.460	2.520	2.350	2.440	2.440	535,500
2025-11-04	2.520	2.560	2.420	2.470	2.470	299,400
2025-11-03	2.580	2.660	2.530	2.530	2.530	206,600

← NewerPage 4 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.