Gatekeeper Systems, Inc. GSI
TSXV · Canada · Electronic Technology
CAD 1.61-0.06 (-3.59%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.61 | -3.59% | CAD 1.68 | CAD 1.68 | CAD 1.60 | 56.37K |
| 2026-09-30 | CAD 1.67 | +1.83% | CAD 1.65 | CAD 1.67 | CAD 1.61 | 93.00K |
| 2026-09-29 | CAD 1.64 | -4.65% | CAD 1.72 | CAD 1.73 | CAD 1.64 | 111.40K |
| 2026-09-28 | CAD 1.72 | +0.58% | CAD 1.71 | CAD 1.74 | CAD 1.70 | 75.90K |
| 2026-09-25 | CAD 1.71 | +1.18% | CAD 1.69 | CAD 1.71 | CAD 1.67 | 101.60K |
| 2026-09-24 | CAD 1.69 | -0.59% | CAD 1.72 | CAD 1.72 | CAD 1.68 | 73.50K |
| 2026-09-23 | CAD 1.70 | -1.73% | CAD 1.71 | CAD 1.73 | CAD 1.69 | 24.80K |
| 2026-09-22 | CAD 1.73 | +2.37% | CAD 1.68 | CAD 1.74 | CAD 1.68 | 73.20K |
| 2026-09-21 | CAD 1.69 | -1.74% | CAD 1.72 | CAD 1.74 | CAD 1.67 | 58.10K |
| 2026-09-18 | CAD 1.72 | -1.71% | CAD 1.75 | CAD 1.75 | CAD 1.71 | 105.70K |
| 2026-09-17 | CAD 1.75 | +1.74% | CAD 1.69 | CAD 1.75 | CAD 1.68 | 107.90K |
| 2026-09-16 | CAD 1.72 | +2.99% | CAD 1.68 | CAD 1.73 | CAD 1.68 | 59.70K |
| 2026-09-15 | CAD 1.67 | -0.60% | CAD 1.66 | CAD 1.69 | CAD 1.64 | 29.50K |
| 2026-09-14 | CAD 1.68 | -0.59% | CAD 1.69 | CAD 1.74 | CAD 1.67 | 30.60K |
| 2026-09-11 | CAD 1.69 | -1.74% | CAD 1.72 | CAD 1.72 | CAD 1.67 | 57.40K |
| 2026-09-10 | CAD 1.72 | 0.00% | CAD 1.72 | CAD 1.74 | CAD 1.71 | 42.10K |
| 2026-09-09 | CAD 1.72 | -4.44% | CAD 1.75 | CAD 1.76 | CAD 1.72 | 34.80K |
| 2026-09-08 | CAD 1.80 | -2.17% | CAD 1.78 | CAD 1.83 | CAD 1.70 | 96.70K |
| 2026-09-04 | CAD 1.84 | +8.88% | CAD 1.72 | CAD 1.85 | CAD 1.68 | 200.10K |
| 2026-09-03 | CAD 1.69 | +3.05% | CAD 1.72 | CAD 1.72 | CAD 1.64 | 43.00K |
| 2026-09-02 | CAD 1.64 | +1.23% | CAD 1.68 | CAD 1.68 | CAD 1.59 | 56.50K |
| 2026-09-01 | CAD 1.62 | -5.26% | CAD 1.70 | CAD 1.70 | CAD 1.61 | 126.50K |
| 2026-08-31 | CAD 1.71 | +0.59% | CAD 1.72 | CAD 1.73 | CAD 1.70 | 58.10K |
| 2026-08-28 | CAD 1.70 | -4.49% | CAD 1.78 | CAD 1.78 | CAD 1.70 | 129.00K |
| 2026-08-27 | CAD 1.78 | -2.20% | CAD 1.83 | CAD 1.83 | CAD 1.77 | 103.90K |
| 2026-08-26 | CAD 1.82 | -2.15% | CAD 1.86 | CAD 1.88 | CAD 1.80 | 119.80K |
| 2026-08-25 | CAD 1.86 | +1.64% | CAD 1.78 | CAD 1.88 | CAD 1.78 | 171.70K |
| 2026-08-24 | CAD 1.83 | +3.39% | CAD 1.76 | CAD 1.87 | CAD 1.76 | 199.60K |
| 2026-08-21 | CAD 1.77 | +1.14% | CAD 1.76 | CAD 1.82 | CAD 1.72 | 118.60K |
| 2026-08-20 | CAD 1.75 | +2.34% | CAD 1.71 | CAD 1.75 | CAD 1.69 | 137.00K |
| 2026-08-19 | CAD 1.71 | -1.16% | CAD 1.71 | CAD 1.74 | CAD 1.71 | 60.30K |
| 2026-08-18 | CAD 1.73 | -1.70% | CAD 1.73 | CAD 1.77 | CAD 1.73 | 29.30K |
| 2026-08-17 | CAD 1.76 | -0.56% | CAD 1.79 | CAD 1.79 | CAD 1.74 | 73.60K |
| 2026-08-14 | CAD 1.77 | -2.75% | CAD 1.86 | CAD 1.86 | CAD 1.76 | 54.10K |
| 2026-08-13 | CAD 1.82 | 0.00% | CAD 1.81 | CAD 1.83 | CAD 1.80 | 46.60K |
| 2026-08-12 | CAD 1.82 | +0.55% | CAD 1.80 | CAD 1.82 | CAD 1.73 | 108.40K |
| 2026-08-11 | CAD 1.81 | +1.12% | CAD 1.81 | CAD 1.82 | CAD 1.79 | 54.60K |
| 2026-08-10 | CAD 1.79 | -2.72% | CAD 1.88 | CAD 1.93 | CAD 1.79 | 129.20K |
| 2026-08-07 | CAD 1.84 | +8.88% | CAD 1.68 | CAD 1.88 | CAD 1.67 | 300.20K |
| 2026-08-06 | CAD 1.69 | +0.60% | CAD 1.63 | CAD 1.69 | CAD 1.63 | 59.60K |
| 2026-08-05 | CAD 1.68 | +2.44% | CAD 1.69 | CAD 1.74 | CAD 1.58 | 176.10K |
| 2026-08-04 | CAD 1.64 | +1.86% | CAD 1.70 | CAD 1.71 | CAD 1.63 | 88.30K |
| 2026-07-31 | CAD 1.61 | +1.90% | CAD 1.62 | CAD 1.74 | CAD 1.58 | 278.00K |
| 2026-07-30 | CAD 1.58 | +4.64% | CAD 1.50 | CAD 1.62 | CAD 1.50 | 93.50K |
| 2026-07-29 | CAD 1.51 | -1.31% | CAD 1.51 | CAD 1.53 | CAD 1.49 | 104.20K |
| 2026-07-28 | CAD 1.53 | -7.83% | CAD 1.66 | CAD 1.66 | CAD 1.51 | 136.40K |
| 2026-07-27 | CAD 1.66 | 0.00% | CAD 1.65 | CAD 1.66 | CAD 1.58 | 129.10K |
| 2026-07-24 | CAD 1.66 | -0.60% | CAD 1.66 | CAD 1.68 | CAD 1.61 | 121.20K |
| 2026-07-23 | CAD 1.67 | +7.74% | CAD 1.60 | CAD 1.68 | CAD 1.57 | 291.80K |
| 2026-07-22 | CAD 1.55 | +16.54% | CAD 1.50 | CAD 1.68 | CAD 1.49 | 681.10K |
| 2026-07-21 | CAD 1.33 | -2.21% | CAD 1.35 | CAD 1.43 | CAD 1.32 | 57.90K |
| 2026-07-20 | CAD 1.36 | +7.09% | CAD 1.35 | CAD 1.43 | CAD 1.33 | 133.10K |
| 2026-07-17 | CAD 1.27 | +2.42% | CAD 1.19 | CAD 1.28 | CAD 1.15 | 97.00K |
| 2026-07-16 | CAD 1.24 | +0.81% | CAD 1.23 | CAD 1.24 | CAD 1.19 | 78.80K |
| 2026-07-15 | CAD 1.23 | 0.00% | CAD 1.24 | CAD 1.24 | CAD 1.21 | 21.00K |
| 2026-07-14 | CAD 1.23 | -0.81% | CAD 1.23 | CAD 1.24 | CAD 1.22 | 45.70K |
| 2026-07-13 | CAD 1.24 | -3.12% | CAD 1.35 | CAD 1.35 | CAD 1.23 | 60.00K |
| 2026-07-10 | CAD 1.28 | +0.79% | CAD 1.28 | CAD 1.30 | CAD 1.28 | 19.20K |
| 2026-07-09 | CAD 1.27 | -1.55% | CAD 1.25 | CAD 1.29 | CAD 1.23 | 105.80K |
| 2026-07-08 | CAD 1.29 | +3.20% | CAD 1.25 | CAD 1.31 | CAD 1.25 | 75.30K |
| 2026-07-07 | CAD 1.25 | -5.30% | CAD 1.34 | CAD 1.34 | CAD 1.25 | 71.50K |
| 2026-07-06 | CAD 1.32 | -5.71% | CAD 1.42 | CAD 1.42 | CAD 1.29 | 88.70K |
| 2026-07-03 | CAD 1.40 | +2.19% | CAD 1.37 | CAD 1.42 | CAD 1.37 | 38.10K |
| 2026-07-02 | CAD 1.37 | +1.48% | CAD 1.34 | CAD 1.37 | CAD 1.34 | 149.40K |
| 2026-06-30 | CAD 1.35 | -4.93% | CAD 1.40 | CAD 1.40 | CAD 1.35 | 128.30K |
| 2026-06-29 | CAD 1.42 | 0.00% | CAD 1.41 | CAD 1.45 | CAD 1.34 | 145.50K |
| 2026-06-26 | CAD 1.42 | +2.90% | CAD 1.37 | CAD 1.42 | CAD 1.37 | 55.00K |
| 2026-06-25 | CAD 1.38 | +1.47% | CAD 1.36 | CAD 1.38 | CAD 1.35 | 46.30K |
| 2026-06-24 | CAD 1.36 | -3.55% | CAD 1.44 | CAD 1.44 | CAD 1.34 | 94.30K |
| 2026-06-23 | CAD 1.41 | -3.42% | CAD 1.46 | CAD 1.46 | CAD 1.37 | 198.70K |
| 2026-06-22 | CAD 1.46 | +0.69% | CAD 1.47 | CAD 1.60 | CAD 1.46 | 270.10K |
| 2026-06-19 | CAD 1.45 | -2.03% | CAD 1.50 | CAD 1.50 | CAD 1.43 | 69.20K |
| 2026-06-18 | CAD 1.48 | +2.07% | CAD 1.48 | CAD 1.56 | CAD 1.46 | 165.30K |
| 2026-06-17 | CAD 1.45 | +4.32% | CAD 1.41 | CAD 1.48 | CAD 1.37 | 133.80K |
| 2026-06-16 | CAD 1.39 | -3.47% | CAD 1.45 | CAD 1.46 | CAD 1.36 | 164.10K |
| 2026-06-15 | CAD 1.44 | +18.03% | CAD 1.31 | CAD 1.47 | CAD 1.31 | 371.30K |
| 2026-06-12 | CAD 1.22 | -1.61% | CAD 1.27 | CAD 1.27 | CAD 1.21 | 46.30K |
| 2026-06-11 | CAD 1.24 | +10.71% | CAD 1.12 | CAD 1.27 | CAD 1.12 | 110.30K |
| 2026-06-10 | CAD 1.12 | -0.88% | CAD 1.11 | CAD 1.13 | CAD 1.10 | 59.30K |
| 2026-06-09 | CAD 1.13 | +2.73% | CAD 1.11 | CAD 1.16 | CAD 1.10 | 69.30K |
| 2026-06-08 | CAD 1.10 | -4.35% | CAD 1.16 | CAD 1.22 | CAD 1.10 | 113.70K |
| 2026-06-05 | CAD 1.15 | -3.36% | CAD 1.19 | CAD 1.20 | CAD 1.14 | 46.70K |
| 2026-06-04 | CAD 1.19 | -0.83% | CAD 1.19 | CAD 1.20 | CAD 1.17 | 51.20K |
| 2026-06-03 | CAD 1.20 | -2.44% | CAD 1.21 | CAD 1.23 | CAD 1.18 | 100.90K |
| 2026-06-02 | CAD 1.23 | -0.81% | CAD 1.20 | CAD 1.24 | CAD 1.20 | 64.50K |
| 2026-06-01 | CAD 1.24 | +1.64% | CAD 1.18 | CAD 1.25 | CAD 1.15 | 112.00K |
| 2026-05-29 | CAD 1.22 | -1.61% | CAD 1.24 | CAD 1.24 | CAD 1.21 | 55.70K |
| 2026-05-28 | CAD 1.24 | 0.00% | CAD 1.26 | CAD 1.29 | CAD 1.24 | 46.90K |
| 2026-05-27 | CAD 1.24 | -0.80% | CAD 1.25 | CAD 1.25 | CAD 1.22 | 35.50K |
| 2026-05-26 | CAD 1.25 | -2.34% | CAD 1.30 | CAD 1.30 | CAD 1.21 | 101.70K |