Genesis Land Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	2.400	2.480	2.400	2.480	2.125	15,600
2024-02-12	2.380	2.400	2.380	2.400	2.056	1,062
2024-02-09	2.370	2.400	2.370	2.400	2.056	10,800
2024-02-08	2.330	2.360	2.330	2.360	2.022	200
2024-02-06	2.340	2.340	2.340	2.340	2.005	500
2024-02-05	2.380	2.390	2.380	2.380	2.039	1,600
2024-02-01	2.360	2.360	2.360	2.360	2.022	1,900
2024-01-31	2.280	2.360	2.280	2.360	2.022	4,501
2024-01-30	2.240	2.280	2.230	2.280	1.953	1,601
2024-01-29	2.300	2.300	2.280	2.280	1.953	200
2024-01-25	2.290	2.290	2.290	2.290	1.962	300
2024-01-23	2.290	2.290	2.290	2.290	1.962	600
2024-01-22	2.300	2.340	2.270	2.340	2.005	1,700
2024-01-19	2.280	2.280	2.280	2.280	1.953	2,300
2024-01-17	2.290	2.290	2.290	2.290	1.962	100
2024-01-15	2.270	2.270	2.270	2.270	1.945	1,920
2024-01-12	2.350	2.350	2.350	2.350	2.013	1,000
2024-01-11	2.310	2.340	2.270	2.340	2.005	2,000
2024-01-10	2.300	2.340	2.300	2.340	2.005	2,100
2024-01-09	2.300	2.360	2.300	2.350	2.013	1,800
2024-01-08	2.310	2.330	2.310	2.330	1.996	2,500
2024-01-05	2.300	2.330	2.290	2.310	1.979	2,200
2024-01-03	2.340	2.340	2.270	2.270	1.945	900
2024-01-02	2.280	2.280	2.280	2.280	1.953	1,600
2023-12-29	2.300	2.300	2.300	2.300	1.971	2,700
2023-12-28	2.270	2.290	2.250	2.290	1.962	400
2023-12-27	2.170	2.230	2.150	2.230	1.911	5,100
2023-12-21	2.220	2.250	2.210	2.250	1.928	7,100
2023-12-20	2.210	2.210	2.200	2.200	1.885	1,100
2023-12-19	2.240	2.280	2.210	2.280	1.953	1,287
2023-12-18	2.290	2.300	2.270	2.280	1.953	5,477
2023-12-15	2.230	2.230	2.140	2.210	1.893	9,745
2023-12-14	2.220	2.220	2.220	2.220	1.902	175
2023-12-11	2.190	2.290	2.190	2.200	1.885	1,650
2023-12-08	2.220	2.220	2.180	2.180	1.868	800
2023-12-06	2.220	2.220	2.220	2.220	1.902	200
2023-12-05	2.200	2.220	2.200	2.220	1.902	10,100
2023-12-04	2.160	2.200	2.160	2.190	1.876	2,910
2023-12-01	2.210	2.240	2.210	2.230	1.911	1,028
2023-11-29	2.240	2.240	2.240	2.240	1.919	300
2023-11-28	2.250	2.250	2.150	2.190	1.876	2,400
2023-11-27	2.270	2.270	2.270	2.270	1.945	250
2023-11-24	2.230	2.230	2.230	2.230	1.911	130
2023-11-23	2.230	2.230	2.220	2.220	1.902	4,200
2023-11-22	2.350	2.350	2.140	2.200	1.885	2,950
2023-11-21	2.300	2.340	2.300	2.310	1.979	700
2023-11-20	2.110	2.360	2.110	2.320	1.988	3,135
2023-11-17	2.380	2.380	2.350	2.350	1.941	9,400
2023-11-16	2.390	2.390	2.350	2.380	1.965	1,400
2023-11-15	2.400	2.400	2.270	2.270	1.875	6,705
2023-11-14	2.390	2.400	2.340	2.360	1.949	7,400
2023-11-13	2.480	2.480	2.400	2.400	1.982	12,405
2023-11-10	2.370	2.370	2.370	2.370	1.957	2,610
2023-11-09	2.310	2.370	2.310	2.370	1.957	2,300
2023-11-08	2.400	2.400	2.180	2.220	1.833	3,100
2023-11-07	2.440	2.440	2.420	2.420	1.998	210
2023-11-06	2.500	2.500	2.460	2.460	2.031	400
2023-11-02	2.400	2.400	2.400	2.400	1.982	100
2023-10-31	2.450	2.450	2.450	2.450	2.023	310
2023-10-30	2.440	2.490	2.440	2.490	2.056	601

← NewerPage 11 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.