STOCKS CLIMB AMID MORE SIGNS OF U.S. INFLATION COOLDOWN

General Motors, Hyundai to jointly explore developing cars to 'unlock scale'

Gatekeeper Systems Inc. (GSI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5900

-0.0100

(-1.67%)

As of 01:17PM EDT. Market open.

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 12, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	49,800
Sept 11, 2024	0.6200	0.6300	0.5700	0.6000	0.6000	653,300
Sept 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	105,000
Sept 09, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	34,600
Sept 06, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	96,900
Sept 05, 2024	0.5000	0.5400	0.5000	0.5300	0.5300	147,400
Sept 04, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	132,500
Sept 03, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	103,500
Aug 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	36,000
Aug 29, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	120,000
Aug 28, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	72,700
Aug 27, 2024	0.5100	0.5300	0.5000	0.5200	0.5200	40,300
Aug 26, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	78,300
Aug 23, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	28,700
Aug 22, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	76,600
Aug 21, 2024	0.5000	0.5400	0.5000	0.5300	0.5300	176,700
Aug 20, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	36,300
Aug 19, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	120,200
Aug 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	40,500
Aug 15, 2024	0.5000	0.5300	0.5000	0.5000	0.5000	101,600
Aug 14, 2024	0.5000	0.5100	0.4900	0.5000	0.5000	153,000
Aug 13, 2024	0.5100	0.5100	0.4900	0.5100	0.5100	61,200
Aug 12, 2024	0.4900	0.5100	0.4800	0.5100	0.5100	120,100
Aug 09, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	100,300
Aug 08, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	35,600
Aug 07, 2024	0.5000	0.5200	0.4900	0.5200	0.5200	103,300
Aug 06, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	103,100
Aug 02, 2024	0.5000	0.5000	0.4700	0.4900	0.4900	256,200
Aug 01, 2024	0.5500	0.5500	0.4900	0.5000	0.5000	193,100
Jul 31, 2024	0.5300	0.5500	0.5000	0.5400	0.5400	767,900
Jul 30, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	141,600
Jul 29, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	65,500
Jul 26, 2024	0.5900	0.6200	0.5800	0.6000	0.6000	147,100
Jul 25, 2024	0.6000	0.6100	0.5800	0.5800	0.5800	188,700
Jul 24, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	164,000
Jul 23, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	111,400
Jul 22, 2024	0.6500	0.6700	0.6100	0.6200	0.6200	192,300
Jul 19, 2024	0.6800	0.6800	0.6500	0.6600	0.6600	44,500
Jul 18, 2024	0.6900	0.6900	0.6500	0.6700	0.6700	83,100
Jul 17, 2024	0.7000	0.7000	0.6700	0.6800	0.6800	87,400
Jul 16, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	114,600
Jul 15, 2024	0.6600	0.7200	0.6400	0.7000	0.7000	242,600
Jul 12, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	45,100
Jul 11, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	52,200
Jul 10, 2024	0.6400	0.6500	0.6300	0.6300	0.6300	42,200
Jul 09, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	44,500
Jul 08, 2024	0.6500	0.6500	0.6300	0.6400	0.6400	38,600
Jul 05, 2024	0.6300	0.6500	0.6200	0.6500	0.6500	44,700
Jul 04, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	18,800
Jul 03, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	10,000
Jul 02, 2024	0.6100	0.6300	0.6100	0.6200	0.6200	58,000
Jun 28, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	7,600
Jun 27, 2024	0.6300	0.6300	0.6000	0.6100	0.6100	40,500
Jun 26, 2024	0.6300	0.6400	0.6200	0.6300	0.6300	19,500
Jun 25, 2024	0.6400	0.6400	0.6200	0.6300	0.6300	42,100
Jun 24, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	30,000
Jun 21, 2024	0.6200	0.6500	0.5900	0.6300	0.6300	129,300
Jun 20, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	104,700
Jun 19, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	111,600
Jun 18, 2024	0.6300	0.6400	0.6200	0.6200	0.6200	39,300
Jun 17, 2024	0.6300	0.6400	0.6300	0.6300	0.6300	39,000
Jun 14, 2024	0.6600	0.6600	0.6200	0.6300	0.6300	138,900
Jun 13, 2024	0.6700	0.6700	0.6500	0.6600	0.6600	84,000
Jun 12, 2024	0.6600	0.6700	0.6600	0.6600	0.6600	49,400
Jun 11, 2024	0.6700	0.6900	0.6500	0.6500	0.6500	111,000
Jun 10, 2024	0.6800	0.6900	0.6700	0.6800	0.6800	45,700
Jun 07, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	50,000
Jun 06, 2024	0.7000	0.7000	0.6700	0.6800	0.6800	61,000
Jun 05, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	26,500
Jun 04, 2024	0.7000	0.7100	0.6800	0.6800	0.6800	36,600
Jun 03, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	23,600
May 31, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	9,500
May 30, 2024	0.6900	0.7000	0.6800	0.6900	0.6900	33,700
May 29, 2024	0.6900	0.7000	0.6800	0.6900	0.6900	136,200
May 28, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	79,400
May 27, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	31,600
May 24, 2024	0.6900	0.7000	0.6800	0.6800	0.6800	31,500
May 23, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	10,100
May 22, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	50,500
May 21, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	74,100
May 17, 2024	0.7100	0.7200	0.7100	0.7100	0.7100	96,700
May 16, 2024	0.7200	0.7300	0.7000	0.7000	0.7000	78,800
May 15, 2024	0.7100	0.7300	0.7000	0.7200	0.7200	159,500
May 14, 2024	0.6900	0.7200	0.6900	0.7100	0.7100	73,000
May 13, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	44,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,435.83+224.66(+0.97%)

S&P 5005,582.11+27.98(+0.50%)

DOW40,992.32+130.61(+0.32%)

CAD/USD0.7360-0.0008(-0.11%)

CRUDE OIL69.17+1.86(+2.76%)

Bitcoin CAD79,083.48+772.77(+0.99%)

STOCKS CLIMB AMID MORE SIGNS OF U.S. INFLATION COOLDOWN

Gatekeeper Systems Inc. (GSI.V)

S&P/TSX
23,435.83
+224.66(+0.97%)

S&P 500
5,582.11
+27.98(+0.50%)

DOW
40,992.32
+130.61(+0.32%)

CAD/USD
0.7360
-0.0008(-0.11%)

CRUDE OIL
69.17
+1.86(+2.76%)

Bitcoin CAD
79,083.48
+772.77(+0.99%)