Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.430	0.470	0.430	0.440	0.440	152,300
2025-05-09	0.430	0.430	0.430	0.430	0.430	46,000
2025-05-08	0.440	0.440	0.420	0.420	0.420	36,900
2025-05-07	0.450	0.450	0.430	0.430	0.430	22,700
2025-05-06	0.440	0.450	0.440	0.440	0.440	72,500
2025-05-05	0.420	0.440	0.420	0.440	0.440	86,300
2025-05-02	0.420	0.420	0.400	0.420	0.420	111,600
2025-05-01	0.430	0.430	0.410	0.430	0.430	40,400
2025-04-30	0.410	0.430	0.400	0.430	0.430	98,000
2025-04-29	0.390	0.420	0.390	0.390	0.390	296,300
2025-04-28	0.420	0.430	0.400	0.420	0.420	131,000
2025-04-25	0.430	0.430	0.410	0.420	0.420	56,300
2025-04-24	0.440	0.440	0.410	0.420	0.420	102,700
2025-04-23	0.450	0.450	0.430	0.430	0.430	30,400
2025-04-22	0.400	0.440	0.400	0.440	0.440	96,000
2025-04-21	0.430	0.430	0.410	0.410	0.410	80,500
2025-04-17	0.440	0.440	0.430	0.430	0.430	64,400
2025-04-16	0.440	0.440	0.440	0.440	0.440	30,000
2025-04-15	0.470	0.470	0.440	0.440	0.440	64,900
2025-04-14	0.450	0.460	0.450	0.450	0.450	28,600
2025-04-11	0.450	0.460	0.440	0.460	0.460	38,700
2025-04-10	0.480	0.480	0.450	0.450	0.450	24,300
2025-04-09	0.450	0.470	0.440	0.470	0.470	35,500
2025-04-08	0.440	0.460	0.440	0.440	0.440	26,500
2025-04-07	0.440	0.460	0.420	0.440	0.440	124,100
2025-04-04	0.440	0.460	0.440	0.450	0.450	73,500
2025-04-03	0.450	0.480	0.450	0.470	0.470	78,500
2025-04-02	0.480	0.480	0.460	0.470	0.470	32,500
2025-04-01	0.490	0.490	0.470	0.470	0.470	47,600
2025-03-31	0.490	0.490	0.480	0.490	0.490	57,500
2025-03-28	0.510	0.510	0.480	0.490	0.490	120,500
2025-03-27	0.510	0.520	0.500	0.500	0.500	74,000
2025-03-26	0.520	0.520	0.500	0.500	0.500	53,500
2025-03-25	0.510	0.520	0.500	0.510	0.510	63,500
2025-03-24	0.560	0.560	0.520	0.520	0.520	146,000
2025-03-21	0.530	0.560	0.530	0.550	0.550	138,200
2025-03-20	0.550	0.550	0.530	0.530	0.530	32,300
2025-03-19	0.530	0.560	0.510	0.550	0.550	131,900
2025-03-18	0.480	0.540	0.470	0.530	0.530	240,300
2025-03-17	0.500	0.500	0.470	0.470	0.470	95,400
2025-03-14	0.500	0.500	0.490	0.500	0.500	47,700
2025-03-13	0.500	0.500	0.490	0.500	0.500	91,000
2025-03-12	0.470	0.510	0.470	0.510	0.510	49,200
2025-03-11	0.470	0.480	0.460	0.470	0.470	50,000
2025-03-10	0.460	0.470	0.460	0.460	0.460	41,000
2025-03-07	0.460	0.470	0.450	0.470	0.470	252,000
2025-03-06	0.480	0.490	0.470	0.470	0.470	71,300
2025-03-05	0.450	0.470	0.450	0.470	0.470	42,500
2025-03-04	0.490	0.490	0.440	0.440	0.440	299,200
2025-03-03	0.520	0.520	0.480	0.480	0.480	218,400
2025-02-28	0.520	0.530	0.500	0.530	0.530	138,200
2025-02-27	0.520	0.520	0.490	0.510	0.510	145,400
2025-02-26	0.510	0.520	0.510	0.510	0.510	16,900
2025-02-25	0.540	0.540	0.510	0.510	0.510	109,200
2025-02-24	0.540	0.550	0.540	0.540	0.540	25,600
2025-02-21	0.560	0.560	0.530	0.530	0.530	107,400
2025-02-20	0.530	0.550	0.530	0.550	0.550	46,400
2025-02-19	0.510	0.560	0.500	0.530	0.530	263,200
2025-02-18	0.620	0.620	0.560	0.570	0.570	193,800
2025-02-14	0.590	0.620	0.570	0.620	0.620	160,000

← NewerPage 7 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.