Gatekeeper Systems Inc. (GSI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7000

-0.0100

(-1.41%)

At close: 03:42PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	127,800
May 09, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	70,100
May 08, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	92,100
May 07, 2024	0.6900	0.7100	0.6900	0.6900	0.6900	96,900
May 06, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	43,200
May 03, 2024	0.7000	0.7000	0.6600	0.6900	0.6900	120,000
May 02, 2024	0.6700	0.7100	0.6600	0.7000	0.7000	243,400
May 01, 2024	0.7100	0.7100	0.6700	0.6800	0.6800	147,200
Apr 30, 2024	0.7000	0.7500	0.6900	0.6900	0.6900	164,800
Apr 29, 2024	0.7200	0.7200	0.6800	0.7000	0.7000	582,100
Apr 26, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	131,800
Apr 25, 2024	0.7700	0.7700	0.7400	0.7500	0.7500	49,500
Apr 24, 2024	0.7800	0.7900	0.7400	0.7700	0.7700	82,200
Apr 23, 2024	0.7700	0.7800	0.7600	0.7700	0.7700	117,400
Apr 22, 2024	0.7200	0.7700	0.7100	0.7600	0.7600	144,300
Apr 19, 2024	0.7200	0.7300	0.7100	0.7200	0.7200	82,000
Apr 18, 2024	0.6700	0.7600	0.6700	0.7200	0.7200	141,800
Apr 17, 2024	0.7100	0.7200	0.6600	0.6600	0.6600	143,700
Apr 16, 2024	0.7400	0.7400	0.6900	0.7000	0.7000	312,900
Apr 15, 2024	0.7500	0.7600	0.7200	0.7300	0.7300	260,300
Apr 12, 2024	0.7600	0.7600	0.7100	0.7500	0.7500	126,100
Apr 11, 2024	0.8000	0.8000	0.7200	0.7400	0.7400	309,500
Apr 10, 2024	0.8000	0.8100	0.7700	0.7800	0.7800	274,900
Apr 09, 2024	0.8400	0.8500	0.8000	0.8200	0.8200	268,000
Apr 08, 2024	0.8100	0.8700	0.8100	0.8600	0.8600	422,100
Apr 05, 2024	0.7900	0.8200	0.7800	0.8200	0.8200	276,300
Apr 04, 2024	0.7900	0.7900	0.7700	0.7800	0.7800	81,700
Apr 03, 2024	0.7700	0.7900	0.7700	0.7800	0.7800	82,500
Apr 02, 2024	0.8000	0.8100	0.7700	0.7700	0.7700	269,600
Apr 01, 2024	0.7700	0.8200	0.7700	0.8000	0.8000	146,200
Mar 28, 2024	0.7900	0.7900	0.7700	0.7900	0.7900	84,700
Mar 27, 2024	0.7900	0.7900	0.7600	0.7800	0.7800	222,200
Mar 26, 2024	0.7900	0.8000	0.7700	0.7900	0.7900	165,900
Mar 25, 2024	0.7700	0.8100	0.7700	0.7900	0.7900	371,500
Mar 22, 2024	0.6800	0.7800	0.6700	0.7700	0.7700	602,500
Mar 21, 2024	0.6800	0.6800	0.6600	0.6700	0.6700	73,000
Mar 20, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	21,200
Mar 19, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	67,100
Mar 18, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	21,300
Mar 15, 2024	0.6600	0.6800	0.6500	0.6600	0.6600	211,900
Mar 14, 2024	0.7200	0.7200	0.6500	0.6600	0.6600	329,200
Mar 13, 2024	0.7200	0.7300	0.7100	0.7100	0.7100	40,500
Mar 12, 2024	0.7100	0.7200	0.6900	0.7200	0.7200	84,000
Mar 11, 2024	0.7400	0.7400	0.6600	0.6900	0.6900	152,400
Mar 08, 2024	0.7700	0.7700	0.7400	0.7400	0.7400	114,700
Mar 07, 2024	0.7000	0.7600	0.6800	0.7500	0.7500	339,800
Mar 06, 2024	0.7000	0.7100	0.6800	0.6900	0.6900	87,400
Mar 05, 2024	0.6800	0.7100	0.6600	0.6900	0.6900	163,300
Mar 04, 2024	0.6800	0.6900	0.6700	0.6800	0.6800	42,900
Mar 01, 2024	0.6500	0.7100	0.6500	0.6900	0.6900	325,600
Feb 29, 2024	0.6200	0.6800	0.6200	0.6500	0.6500	199,400
Feb 28, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	38,500
Feb 27, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	101,500
Feb 26, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	63,100
Feb 23, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	55,300
Feb 22, 2024	0.6500	0.6500	0.6200	0.6300	0.6300	73,700
Feb 21, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	56,600
Feb 20, 2024	0.6600	0.6700	0.6500	0.6500	0.6500	77,300
Feb 16, 2024	0.6600	0.6900	0.6600	0.6700	0.6700	136,700
Feb 15, 2024	0.6400	0.6900	0.6400	0.6800	0.6800	193,800
Feb 14, 2024	0.5900	0.6400	0.5900	0.6400	0.6400	77,600
Feb 13, 2024	0.6200	0.6200	0.5800	0.5900	0.5900	232,900
Feb 12, 2024	0.6300	0.6400	0.6100	0.6200	0.6200	119,300
Feb 09, 2024	0.6500	0.6500	0.6100	0.6400	0.6400	182,400
Feb 08, 2024	0.7000	0.7000	0.6600	0.6600	0.6600	177,300
Feb 07, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	157,400
Feb 06, 2024	0.6900	0.7300	0.6800	0.7100	0.7100	357,600
Feb 05, 2024	0.6400	0.7100	0.6400	0.6700	0.6700	542,900
Feb 02, 2024	0.6400	0.6900	0.6300	0.6500	0.6500	374,600
Feb 01, 2024	0.5900	0.6400	0.5900	0.6400	0.6400	279,300
Jan 31, 2024	0.5900	0.5900	0.5700	0.5900	0.5900	133,800
Jan 30, 2024	0.6400	0.6400	0.5800	0.5800	0.5800	376,800
Jan 29, 2024	0.5500	0.6500	0.5500	0.6300	0.6300	861,300
Jan 26, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	52,200
Jan 25, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	75,500
Jan 24, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	64,500
Jan 23, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	35,500
Jan 22, 2024	0.5000	0.5300	0.5000	0.5100	0.5100	71,100
Jan 19, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	74,000
Jan 18, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	51,700
Jan 17, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	32,500
Jan 16, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	98,000
Jan 15, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	51,200
Jan 12, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	112,900
Jan 11, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	58,600
Jan 10, 2024	0.5100	0.5300	0.5000	0.5100	0.5100	111,700
Jan 09, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	38,700
Jan 08, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	136,300
Jan 05, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	99,700
Jan 04, 2024	0.5000	0.5300	0.5000	0.5100	0.5100	153,700
Jan 03, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	147,600
Jan 02, 2024	0.5400	0.5400	0.4900	0.5000	0.5000	253,000
Dec 29, 2023	0.5000	0.5500	0.4900	0.5400	0.5400	471,900
Dec 28, 2023	0.4700	0.4800	0.4700	0.4700	0.4700	27,200
Dec 27, 2023	0.4500	0.5000	0.4400	0.4700	0.4700	128,100
Dec 22, 2023	0.4400	0.4500	0.4200	0.4400	0.4400	43,000
Dec 21, 2023	0.4400	0.4400	0.4100	0.4200	0.4200	148,900
Dec 20, 2023	0.4500	0.5000	0.4400	0.4400	0.4400	230,800
Dec 19, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	69,000
Dec 18, 2023	0.4400	0.4500	0.4400	0.4500	0.4500	167,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,635.91+510.63(+0.61%)

Gatekeeper Systems Inc. (GSI.V)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,635.91
+510.63(+0.61%)