Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.580	2.660	2.530	2.530	2.530	206,600
2025-10-31	2.610	2.690	2.550	2.660	2.660	116,100
2025-10-30	2.690	2.690	2.550	2.600	2.600	263,700
2025-10-29	2.600	2.700	2.440	2.630	2.630	421,600
2025-10-28	2.630	2.730	2.510	2.590	2.590	253,400
2025-10-27	2.690	2.690	2.530	2.580	2.580	153,600
2025-10-24	2.680	2.710	2.600	2.620	2.620	215,300
2025-10-23	2.660	2.740	2.570	2.600	2.600	242,800
2025-10-22	2.510	2.710	2.510	2.700	2.700	355,400
2025-10-21	2.670	2.720	2.570	2.620	2.620	430,200
2025-10-20	2.700	2.800	2.630	2.660	2.660	290,600
2025-10-17	2.890	2.890	2.640	2.650	2.650	452,600
2025-10-16	2.880	2.950	2.830	2.830	2.830	237,300
2025-10-15	2.870	2.950	2.770	2.820	2.820	294,100
2025-10-14	2.850	2.960	2.700	2.860	2.860	548,200
2025-10-10	3.000	3.060	2.770	2.840	2.840	734,100
2025-10-09	2.980	3.060	2.930	2.990	2.990	570,000
2025-10-08	2.950	3.080	2.820	3.050	3.050	742,200
2025-10-07	2.650	3.140	2.650	2.920	2.920	1,187,800
2025-10-06	2.490	2.600	2.420	2.420	2.420	334,500
2025-10-03	2.380	2.550	2.320	2.440	2.440	712,400
2025-10-02	2.380	2.400	2.290	2.330	2.330	434,600
2025-10-01	2.110	2.380	2.110	2.380	2.380	745,300
2025-09-30	1.950	2.320	1.930	2.100	2.100	1,873,200
2025-09-29	1.950	1.980	1.870	1.890	1.890	261,300
2025-09-26	1.920	1.950	1.880	1.900	1.900	182,500
2025-09-25	1.810	1.950	1.790	1.890	1.890	522,700
2025-09-24	1.850	1.860	1.790	1.850	1.850	348,200
2025-09-23	2.000	2.000	1.820	1.850	1.850	377,000
2025-09-22	1.890	2.020	1.850	1.980	1.980	860,000
2025-09-19	1.790	1.880	1.770	1.870	1.870	668,900
2025-09-18	1.780	1.800	1.730	1.770	1.770	216,700
2025-09-17	1.750	1.780	1.720	1.740	1.740	259,600
2025-09-16	1.850	1.850	1.720	1.750	1.750	331,700
2025-09-15	1.900	1.900	1.820	1.840	1.840	169,900
2025-09-12	1.850	1.900	1.830	1.890	1.890	360,600
2025-09-11	1.800	1.860	1.760	1.840	1.840	383,000
2025-09-10	1.800	1.800	1.730	1.760	1.760	355,800
2025-09-09	1.790	1.800	1.730	1.780	1.780	260,300
2025-09-08	1.820	1.830	1.740	1.800	1.800	578,600
2025-09-05	1.720	1.830	1.700	1.800	1.800	613,800
2025-09-04	1.790	1.790	1.670	1.730	1.730	820,500
2025-09-03	2.020	2.050	1.750	1.790	1.790	950,100
2025-09-02	1.780	1.920	1.730	1.900	1.900	777,200
2025-08-29	1.540	1.780	1.530	1.740	1.740	606,300
2025-08-28	1.560	1.590	1.490	1.570	1.570	178,400
2025-08-27	1.490	1.580	1.470	1.550	1.550	359,300
2025-08-26	1.380	1.500	1.380	1.480	1.480	426,800
2025-08-25	1.300	1.390	1.300	1.350	1.350	295,600
2025-08-22	1.300	1.340	1.300	1.300	1.300	69,800
2025-08-21	1.320	1.320	1.260	1.270	1.270	125,800
2025-08-20	1.340	1.340	1.240	1.320	1.320	183,900
2025-08-19	1.350	1.390	1.300	1.300	1.300	163,900
2025-08-18	1.310	1.350	1.280	1.330	1.330	104,700
2025-08-15	1.420	1.420	1.330	1.340	1.340	235,300
2025-08-14	1.430	1.430	1.380	1.400	1.400	63,600
2025-08-13	1.490	1.490	1.380	1.430	1.430	162,300
2025-08-12	1.500	1.500	1.420	1.480	1.480	225,100
2025-08-11	1.430	1.510	1.400	1.500	1.500	521,800
2025-08-08	1.360	1.480	1.320	1.440	1.440	594,600

← NewerPage 5 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.