Genesis Land Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	3.530	3.530	3.470	3.510	3.007	1,709
2024-05-09	3.540	3.650	3.390	3.550	3.042	6,301
2024-05-08	3.280	3.470	3.280	3.470	2.973	7,830
2024-05-07	3.000	3.320	3.000	3.300	2.827	8,108
2024-05-06	3.570	3.570	3.370	3.400	2.913	2,800
2024-05-03	3.090	3.170	3.090	3.170	2.716	2,505
2024-05-02	3.090	3.090	3.070	3.070	2.630	300
2024-05-01	3.030	3.100	3.030	3.100	2.656	400
2024-04-30	3.130	3.130	3.000	3.020	2.587	15,655
2024-04-29	3.170	3.220	3.170	3.220	2.759	400
2024-04-26	3.100	3.140	3.100	3.120	2.673	3,090
2024-04-25	3.320	3.340	3.150	3.150	2.699	4,500
2024-04-24	3.270	3.270	3.230	3.250	2.785	600
2024-04-23	3.250	3.340	3.180	3.300	2.827	40,000
2024-04-22	3.190	3.250	3.180	3.250	2.785	32,701
2024-04-19	2.690	3.100	2.690	3.100	2.656	34,203
2024-04-18	2.960	3.010	2.960	3.000	2.570	7,000
2024-04-17	2.950	2.960	2.950	2.960	2.536	200
2024-04-16	2.940	2.950	2.940	2.950	2.527	39,612
2024-04-15	2.900	2.950	2.900	2.940	2.519	15,640
2024-04-12	2.910	2.910	2.900	2.910	2.493	1,300
2024-04-11	2.900	2.950	2.900	2.950	2.527	8,500
2024-04-10	2.890	2.920	2.890	2.900	2.485	16,436
2024-04-09	2.870	2.900	2.870	2.900	2.485	24,050
2024-04-08	2.800	2.830	2.800	2.820	2.416	1,900
2024-04-05	2.810	2.810	2.800	2.800	2.399	2,000
2024-04-04	2.710	2.800	2.690	2.800	2.399	6,600
2024-04-03	2.720	2.730	2.700	2.730	2.339	10,920
2024-04-02	2.790	2.790	2.790	2.790	2.390	1,500
2024-04-01	2.750	2.770	2.750	2.770	2.373	300
2024-03-28	2.710	2.720	2.710	2.720	2.330	300
2024-03-27	2.730	2.730	2.730	2.730	2.339	100
2024-03-26	2.690	2.710	2.650	2.710	2.322	1,600
2024-03-22	2.740	2.750	2.700	2.710	2.322	4,100
2024-03-21	2.730	2.730	2.710	2.710	2.322	204
2024-03-20	2.760	2.760	2.700	2.710	2.322	400
2024-03-19	2.750	2.790	2.670	2.790	2.390	1,920
2024-03-18	2.790	2.800	2.640	2.750	2.356	13,001
2024-03-15	2.670	2.670	2.620	2.670	2.288	1,310
2024-03-14	2.750	2.750	2.680	2.680	2.296	1,300
2024-03-13	2.630	2.800	2.630	2.780	2.382	2,105
2024-03-12	2.560	2.600	2.560	2.600	2.228	400
2024-03-11	2.600	2.600	2.520	2.550	2.185	3,000
2024-03-08	2.190	2.600	2.190	2.600	2.228	5,702
2024-03-07	2.630	2.630	2.520	2.520	2.159	3,700
2024-03-05	2.410	2.690	2.410	2.650	2.270	10,243
2024-03-04	2.820	2.820	2.810	2.810	2.408	222
2024-03-01	2.800	2.800	2.800	2.800	2.399	100
2024-02-29	2.920	2.960	2.820	2.820	2.416	15,400
2024-02-28	2.850	2.950	2.790	2.950	2.527	12,235
2024-02-27	2.770	2.850	2.770	2.850	2.442	2,200
2024-02-26	2.700	2.850	2.700	2.750	2.356	4,950
2024-02-23	2.350	2.700	2.350	2.700	2.313	1,940
2024-02-22	2.730	2.750	2.730	2.750	2.356	82,800
2024-02-21	2.620	2.710	2.620	2.700	2.313	42,820
2024-02-20	2.340	2.600	2.340	2.600	2.228	8,047
2024-02-16	2.675	2.675	2.630	2.630	2.253	1,400
2024-02-15	2.480	2.760	2.470	2.660	2.279	16,735
2024-02-14	2.440	2.460	2.440	2.460	2.108	1,200
2024-02-13	2.400	2.480	2.400	2.480	2.125	15,600

← NewerPage 10 of 18 · 1,060 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1200 CAD
2025-11-18	0.1100 CAD
2025-05-16	0.1050 CAD
2024-11-18	0.1000 CAD
2024-05-23	0.0950 CAD
2023-11-20	0.0850 CAD
2023-05-25	0.0850 CAD
2022-11-25	0.0750 CAD
2022-08-11	0.0025 CAD
2020-12-22	0.0053 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.