Gatekeeper Systems, Inc. GSI
TSXV · Kanada · Elektronik Teknoloji
CAD 1,61-0,06 (-%3,59)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |