Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.340	1.350	1.290	1.350	1.350	232,100
2025-08-06	1.360	1.380	1.340	1.360	1.360	239,700
2025-08-05	1.300	1.410	1.270	1.370	1.370	376,300
2025-08-01	1.270	1.330	1.160	1.310	1.310	567,200
2025-07-31	1.290	1.300	1.240	1.250	1.250	411,200
2025-07-30	1.280	1.310	1.270	1.300	1.300	258,800
2025-07-29	1.300	1.320	1.280	1.310	1.310	155,000
2025-07-28	1.330	1.350	1.290	1.320	1.320	187,100
2025-07-25	1.340	1.370	1.300	1.350	1.350	278,900
2025-07-24	1.350	1.400	1.330	1.350	1.350	201,600
2025-07-23	1.320	1.390	1.310	1.350	1.350	312,000
2025-07-22	1.360	1.370	1.290	1.350	1.350	207,400
2025-07-21	1.400	1.430	1.350	1.350	1.350	153,400
2025-07-18	1.440	1.450	1.390	1.400	1.400	220,400
2025-07-17	1.300	1.520	1.300	1.410	1.410	534,300
2025-07-16	1.300	1.310	1.280	1.310	1.310	304,700
2025-07-15	1.240	1.380	1.230	1.350	1.350	1,327,300
2025-07-14	1.410	1.410	1.290	1.320	1.320	253,800
2025-07-11	1.290	1.460	1.280	1.410	1.410	348,700
2025-07-10	1.250	1.320	1.250	1.300	1.300	339,000
2025-07-09	1.270	1.330	1.210	1.290	1.290	353,600
2025-07-08	1.380	1.400	1.280	1.290	1.290	370,000
2025-07-07	1.370	1.440	1.370	1.400	1.400	368,100
2025-07-04	1.450	1.450	1.390	1.400	1.400	126,200
2025-07-03	1.400	1.490	1.380	1.460	1.460	462,800
2025-07-02	1.400	1.490	1.270	1.410	1.410	1,273,300
2025-06-30	1.230	1.440	1.200	1.370	1.370	1,642,600
2025-06-27	0.950	1.300	0.950	1.220	1.220	2,376,800
2025-06-26	0.890	0.920	0.890	0.910	0.910	228,900
2025-06-25	0.870	0.890	0.870	0.890	0.890	107,000
2025-06-24	0.900	0.900	0.860	0.880	0.880	383,900
2025-06-23	0.900	0.950	0.870	0.900	0.900	590,800
2025-06-20	0.780	0.880	0.780	0.870	0.870	413,700
2025-06-19	0.800	0.800	0.790	0.790	0.790	76,400
2025-06-18	0.820	0.820	0.810	0.810	0.810	128,300
2025-06-17	0.790	0.830	0.790	0.830	0.830	137,200
2025-06-16	0.780	0.810	0.780	0.810	0.810	279,100
2025-06-13	0.730	0.800	0.720	0.790	0.790	442,600
2025-06-12	0.720	0.720	0.690	0.700	0.700	91,300
2025-06-11	0.720	0.740	0.710	0.730	0.730	180,000
2025-06-10	0.750	0.770	0.730	0.730	0.730	124,000
2025-06-09	0.720	0.760	0.710	0.760	0.760	290,700
2025-06-06	0.660	0.740	0.660	0.720	0.720	353,600
2025-06-05	0.680	0.680	0.650	0.680	0.680	112,300
2025-06-04	0.670	0.690	0.650	0.680	0.680	243,400
2025-06-03	0.640	0.670	0.640	0.660	0.660	183,900
2025-06-02	0.600	0.650	0.600	0.630	0.630	144,300
2025-05-30	0.590	0.610	0.590	0.600	0.600	107,500
2025-05-29	0.590	0.600	0.590	0.600	0.600	51,900
2025-05-28	0.580	0.590	0.570	0.590	0.590	71,800
2025-05-27	0.560	0.580	0.550	0.580	0.580	140,800
2025-05-26	0.570	0.570	0.550	0.560	0.560	54,000
2025-05-23	0.570	0.580	0.550	0.570	0.570	132,500
2025-05-22	0.580	0.580	0.550	0.570	0.570	52,200
2025-05-21	0.590	0.590	0.560	0.580	0.580	103,200
2025-05-20	0.560	0.580	0.540	0.580	0.580	714,300
2025-05-16	0.520	0.560	0.490	0.560	0.560	220,300
2025-05-15	0.500	0.510	0.480	0.500	0.500	106,300
2025-05-14	0.450	0.520	0.440	0.520	0.520	267,900
2025-05-13	0.450	0.480	0.450	0.470	0.470	30,500

← NewerPage 6 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.