Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.620	0.640	0.610	0.620	0.620	181,400
2024-11-15	0.630	0.630	0.610	0.630	0.630	115,600
2024-11-14	0.590	0.620	0.580	0.620	0.620	93,600
2024-11-13	0.560	0.580	0.560	0.580	0.580	29,100
2024-11-12	0.560	0.580	0.540	0.550	0.550	55,600
2024-11-11	0.580	0.590	0.550	0.570	0.570	260,000
2024-11-08	0.560	0.580	0.560	0.580	0.580	33,000
2024-11-07	0.620	0.620	0.550	0.570	0.570	138,600
2024-11-06	0.630	0.630	0.570	0.600	0.600	158,700
2024-11-05	0.620	0.640	0.620	0.630	0.630	30,000
2024-11-04	0.640	0.640	0.620	0.620	0.620	65,600
2024-11-01	0.610	0.630	0.610	0.620	0.620	48,100
2024-10-31	0.630	0.630	0.610	0.610	0.610	37,300
2024-10-30	0.640	0.640	0.610	0.610	0.610	63,500
2024-10-29	0.630	0.640	0.630	0.640	0.640	33,800
2024-10-28	0.620	0.630	0.620	0.630	0.630	53,900
2024-10-25	0.640	0.640	0.610	0.610	0.610	82,600
2024-10-24	0.630	0.640	0.610	0.640	0.640	108,600
2024-10-23	0.640	0.640	0.610	0.610	0.610	43,500
2024-10-22	0.630	0.640	0.620	0.620	0.620	21,000
2024-10-21	0.650	0.650	0.620	0.630	0.630	58,600
2024-10-18	0.650	0.650	0.640	0.650	0.650	59,500
2024-10-17	0.650	0.650	0.650	0.650	0.650	17,300
2024-10-16	0.640	0.650	0.630	0.650	0.650	168,900
2024-10-15	0.630	0.640	0.610	0.640	0.640	95,300
2024-10-11	0.640	0.640	0.630	0.630	0.630	82,800
2024-10-10	0.640	0.640	0.630	0.640	0.640	37,600
2024-10-09	0.630	0.640	0.630	0.640	0.640	44,500
2024-10-08	0.650	0.650	0.610	0.630	0.630	132,900
2024-10-07	0.590	0.640	0.590	0.640	0.640	140,500
2024-10-04	0.600	0.610	0.590	0.590	0.590	81,700
2024-10-03	0.600	0.600	0.590	0.600	0.600	74,400
2024-10-02	0.610	0.610	0.590	0.600	0.600	36,600
2024-10-01	0.600	0.600	0.590	0.590	0.590	51,900
2024-09-30	0.590	0.600	0.590	0.590	0.590	98,300
2024-09-27	0.600	0.610	0.590	0.590	0.590	75,800
2024-09-26	0.610	0.610	0.590	0.600	0.600	32,200
2024-09-25	0.600	0.610	0.600	0.610	0.610	95,700
2024-09-24	0.610	0.610	0.590	0.600	0.600	142,900
2024-09-23	0.600	0.610	0.580	0.600	0.600	214,800
2024-09-20	0.600	0.610	0.590	0.590	0.590	91,000
2024-09-19	0.610	0.620	0.600	0.600	0.600	92,900
2024-09-18	0.640	0.640	0.610	0.620	0.620	157,400
2024-09-17	0.630	0.640	0.620	0.640	0.640	40,000
2024-09-16	0.650	0.660	0.620	0.620	0.620	167,900
2024-09-13	0.600	0.660	0.590	0.640	0.640	450,800
2024-09-12	0.610	0.610	0.590	0.600	0.600	87,500
2024-09-11	0.620	0.630	0.570	0.600	0.600	653,300
2024-09-10	0.500	0.500	0.500	0.500	0.500	105,000
2024-09-09	0.500	0.510	0.500	0.500	0.500	34,600
2024-09-06	0.530	0.530	0.500	0.500	0.500	96,900
2024-09-05	0.500	0.540	0.500	0.530	0.530	147,400
2024-09-04	0.500	0.510	0.500	0.500	0.500	132,500
2024-09-03	0.500	0.510	0.500	0.500	0.500	103,500
2024-08-30	0.490	0.490	0.490	0.490	0.490	36,000
2024-08-29	0.500	0.500	0.490	0.490	0.490	120,000
2024-08-28	0.510	0.510	0.500	0.500	0.500	72,700
2024-08-27	0.510	0.530	0.500	0.520	0.520	40,300
2024-08-26	0.490	0.510	0.490	0.510	0.510	78,300
2024-08-23	0.510	0.520	0.500	0.510	0.510	28,700

← NewerPage 9 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.