Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.580	0.620	0.540	0.600	0.600	157,200
2025-02-12	0.600	0.600	0.580	0.590	0.590	107,200
2025-02-11	0.590	0.600	0.560	0.600	0.600	73,700
2025-02-10	0.530	0.610	0.520	0.590	0.590	616,700
2025-02-07	0.500	0.520	0.480	0.520	0.520	261,200
2025-02-06	0.520	0.520	0.480	0.490	0.490	369,700
2025-02-05	0.460	0.540	0.440	0.530	0.530	439,100
2025-02-04	0.470	0.480	0.460	0.460	0.460	127,500
2025-02-03	0.400	0.460	0.380	0.460	0.460	428,100
2025-01-31	0.410	0.470	0.410	0.440	0.440	416,200
2025-01-30	0.400	0.430	0.300	0.420	0.420	3,509,300
2025-01-29	0.500	0.520	0.500	0.520	0.520	43,900
2025-01-28	0.500	0.510	0.490	0.510	0.510	87,100
2025-01-27	0.520	0.530	0.490	0.510	0.510	139,800
2025-01-24	0.540	0.540	0.520	0.540	0.540	52,000
2025-01-23	0.500	0.530	0.500	0.520	0.520	70,600
2025-01-22	0.530	0.530	0.510	0.520	0.520	51,400
2025-01-21	0.580	0.580	0.510	0.540	0.540	204,300
2025-01-20	0.570	0.580	0.560	0.580	0.580	21,900
2025-01-17	0.530	0.560	0.530	0.560	0.560	192,800
2025-01-16	0.530	0.530	0.520	0.520	0.520	69,600
2025-01-15	0.510	0.520	0.500	0.520	0.520	206,700
2025-01-14	0.520	0.520	0.500	0.500	0.500	120,500
2025-01-13	0.560	0.560	0.500	0.500	0.500	208,500
2025-01-10	0.550	0.550	0.520	0.530	0.530	51,900
2025-01-09	0.570	0.570	0.540	0.540	0.540	98,200
2025-01-08	0.570	0.570	0.560	0.560	0.560	69,500
2025-01-07	0.590	0.590	0.560	0.570	0.570	51,700
2025-01-06	0.570	0.590	0.560	0.590	0.590	44,800
2025-01-03	0.580	0.580	0.570	0.570	0.570	58,400
2025-01-02	0.580	0.590	0.580	0.580	0.580	101,400
2024-12-31	0.590	0.590	0.570	0.570	0.570	61,100
2024-12-30	0.590	0.590	0.570	0.570	0.570	56,100
2024-12-27	0.590	0.600	0.580	0.580	0.580	122,800
2024-12-24	0.580	0.600	0.580	0.590	0.590	155,200
2024-12-23	0.560	0.590	0.550	0.570	0.570	152,400
2024-12-20	0.640	0.680	0.530	0.550	0.550	735,500
2024-12-19	0.650	0.660	0.650	0.660	0.660	30,000
2024-12-18	0.680	0.680	0.650	0.660	0.660	71,700
2024-12-17	0.690	0.690	0.670	0.680	0.680	42,000
2024-12-16	0.700	0.700	0.690	0.690	0.690	85,000
2024-12-13	0.670	0.700	0.670	0.700	0.700	60,000
2024-12-12	0.680	0.680	0.680	0.680	0.680	4,000
2024-12-11	0.690	0.690	0.650	0.670	0.670	63,400
2024-12-10	0.690	0.700	0.680	0.680	0.680	52,500
2024-12-09	0.680	0.720	0.680	0.700	0.700	156,400
2024-12-06	0.660	0.700	0.660	0.700	0.700	87,300
2024-12-05	0.650	0.680	0.650	0.670	0.670	97,600
2024-12-04	0.660	0.670	0.660	0.670	0.670	26,500
2024-12-03	0.670	0.670	0.650	0.660	0.660	74,100
2024-12-02	0.670	0.680	0.660	0.660	0.660	59,800
2024-11-29	0.660	0.670	0.660	0.670	0.670	47,000
2024-11-28	0.680	0.680	0.660	0.660	0.660	36,000
2024-11-27	0.680	0.690	0.670	0.670	0.670	58,800
2024-11-26	0.630	0.690	0.630	0.680	0.680	128,200
2024-11-25	0.640	0.660	0.640	0.640	0.640	153,500
2024-11-22	0.630	0.650	0.620	0.640	0.640	171,300
2024-11-21	0.620	0.630	0.610	0.630	0.630	96,400
2024-11-20	0.620	0.620	0.610	0.620	0.620	119,600
2024-11-19	0.610	0.630	0.610	0.620	0.620	67,500

← NewerPage 8 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.