Gatekeeper Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.610	1.620	1.550	1.550	1.550	65,293
2026-10-15	1.630	1.640	1.600	1.610	1.610	148,400
2026-10-14	1.740	1.740	1.620	1.620	1.620	158,900
2026-10-13	1.750	1.750	1.660	1.680	1.680	89,400
2026-10-09	1.710	1.770	1.710	1.770	1.770	131,700
2026-10-08	1.700	1.720	1.670	1.710	1.710	55,100
2026-10-07	1.680	1.680	1.630	1.640	1.640	107,500
2026-10-06	1.690	1.710	1.680	1.700	1.700	29,300
2026-10-05	1.640	1.700	1.600	1.680	1.680	93,900
2026-10-02	1.610	1.740	1.600	1.660	1.660	95,000
2026-10-01	1.680	1.680	1.600	1.610	1.610	56,400
2026-09-30	1.650	1.670	1.610	1.670	1.670	93,000
2026-09-29	1.720	1.730	1.640	1.640	1.640	111,400
2026-09-28	1.710	1.740	1.700	1.720	1.720	75,900
2026-09-25	1.690	1.710	1.670	1.710	1.710	101,600
2026-09-24	1.720	1.720	1.680	1.690	1.690	73,500
2026-09-23	1.710	1.730	1.690	1.700	1.700	24,800
2026-09-22	1.680	1.740	1.680	1.730	1.730	73,200
2026-09-21	1.720	1.740	1.670	1.690	1.690	58,100
2026-09-18	1.750	1.750	1.710	1.720	1.720	105,700
2026-09-17	1.690	1.750	1.680	1.750	1.750	107,900
2026-09-16	1.680	1.730	1.680	1.720	1.720	59,700
2026-09-15	1.660	1.690	1.640	1.670	1.670	29,500
2026-09-14	1.690	1.740	1.670	1.680	1.680	30,600
2026-09-11	1.720	1.720	1.670	1.690	1.690	57,400
2026-09-10	1.720	1.740	1.710	1.720	1.720	42,100
2026-09-09	1.750	1.760	1.720	1.720	1.720	34,800
2026-09-08	1.780	1.830	1.700	1.800	1.800	96,700
2026-09-04	1.720	1.850	1.680	1.840	1.840	200,100
2026-09-03	1.720	1.720	1.640	1.690	1.690	43,000
2026-09-02	1.680	1.680	1.590	1.640	1.640	56,500
2026-09-01	1.700	1.700	1.610	1.620	1.620	126,500
2026-08-31	1.720	1.730	1.700	1.710	1.710	58,100
2026-08-28	1.780	1.780	1.700	1.700	1.700	129,000
2026-08-27	1.830	1.830	1.770	1.780	1.780	103,900
2026-08-26	1.860	1.880	1.800	1.820	1.820	119,800
2026-08-25	1.780	1.880	1.780	1.860	1.860	171,700
2026-08-24	1.760	1.870	1.760	1.830	1.830	199,600
2026-08-21	1.760	1.820	1.720	1.770	1.770	118,600
2026-08-20	1.710	1.750	1.690	1.750	1.750	137,000
2026-08-19	1.710	1.740	1.710	1.710	1.710	60,300
2026-08-18	1.730	1.770	1.730	1.730	1.730	29,300
2026-08-17	1.790	1.790	1.740	1.760	1.760	73,600
2026-08-14	1.860	1.860	1.760	1.770	1.770	54,100
2026-08-13	1.810	1.830	1.800	1.820	1.820	46,600
2026-08-12	1.800	1.820	1.730	1.820	1.820	108,400
2026-08-11	1.810	1.820	1.790	1.810	1.810	54,575
2026-08-10	1.880	1.930	1.790	1.790	1.790	129,200
2026-08-07	1.680	1.880	1.670	1.840	1.840	300,200
2026-08-06	1.630	1.690	1.630	1.690	1.690	59,600
2026-08-05	1.690	1.740	1.580	1.680	1.680	176,100
2026-08-04	1.700	1.710	1.630	1.640	1.640	88,300
2026-07-31	1.620	1.740	1.580	1.610	1.610	278,000
2026-07-30	1.500	1.620	1.500	1.580	1.580	93,500
2026-07-29	1.510	1.530	1.490	1.510	1.510	104,200
2026-07-28	1.660	1.660	1.510	1.530	1.530	136,400
2026-07-27	1.650	1.660	1.580	1.660	1.660	129,100
2026-07-24	1.660	1.680	1.610	1.660	1.660	121,200
2026-07-23	1.600	1.680	1.570	1.670	1.670	291,800
2026-07-22	1.500	1.680	1.490	1.550	1.550	681,100

Page 1 of 21 · 1,257 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.