Genesis Land Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.290	2.320	2.290	2.320	1.916	600
2023-10-26	2.250	2.250	2.250	2.250	1.858	1,900
2023-10-25	2.200	2.250	2.200	2.250	1.858	3,500
2023-10-24	2.260	2.260	2.260	2.260	1.866	300
2023-10-23	2.290	2.290	2.240	2.240	1.850	801
2023-10-20	2.350	2.350	2.310	2.310	1.908	301
2023-10-19	2.370	2.370	2.370	2.370	1.957	100
2023-10-18	2.380	2.410	2.350	2.350	1.941	3,300
2023-10-17	2.430	2.430	2.430	2.430	2.007	100
2023-10-16	2.420	2.500	2.400	2.430	2.007	1,103
2023-10-13	2.360	2.440	2.360	2.440	2.015	1,100
2023-10-12	2.430	2.430	2.400	2.410	1.990	1,160
2023-10-11	2.390	2.390	2.350	2.360	1.949	2,500
2023-10-10	2.320	2.400	2.320	2.360	1.949	5,100
2023-10-06	2.340	2.380	2.260	2.300	1.899	2,601
2023-10-05	2.290	2.350	2.290	2.320	1.916	2,750
2023-10-04	2.280	2.280	2.280	2.280	1.883	110
2023-09-29	2.310	2.320	2.280	2.280	1.883	2,500
2023-09-28	2.190	2.290	2.180	2.290	1.891	4,552
2023-09-27	2.300	2.320	2.240	2.240	1.850	1,600
2023-09-26	2.150	2.320	2.090	2.320	1.916	17,495
2023-09-25	2.130	2.190	2.130	2.150	1.775	2,800
2023-09-22	2.140	2.140	2.120	2.120	1.751	1,050
2023-09-21	2.100	2.120	2.100	2.120	1.751	3,095
2023-09-20	2.220	2.220	2.160	2.170	1.792	2,455
2023-09-19	2.270	2.270	2.060	2.060	1.701	5,996
2023-09-18	2.260	2.260	2.250	2.250	1.858	400
2023-09-15	2.240	2.270	2.240	2.270	1.875	1,206
2023-09-14	2.300	2.300	2.060	2.200	1.817	11,400
2023-09-13	2.320	2.320	2.290	2.290	1.891	300
2023-09-12	2.320	2.320	2.250	2.320	1.916	2,600
2023-09-11	2.320	2.320	2.320	2.320	1.916	1,507
2023-09-08	2.270	2.320	2.270	2.300	1.899	11,101
2023-09-07	2.290	2.290	2.290	2.290	1.891	5,782
2023-09-06	2.310	2.310	2.270	2.290	1.891	5,850
2023-09-05	2.300	2.320	2.290	2.310	1.908	6,660
2023-09-01	2.300	2.310	2.270	2.310	1.908	900
2023-08-31	2.270	2.300	2.260	2.300	1.899	4,000
2023-08-30	2.320	2.320	2.290	2.290	1.891	1,610
2023-08-29	2.320	2.320	2.280	2.320	1.916	2,155
2023-08-28	2.250	2.270	2.250	2.270	1.875	3,250
2023-08-25	2.210	2.210	2.210	2.210	1.825	2,700
2023-08-24	2.250	2.260	2.250	2.250	1.858	1,300
2023-08-23	2.230	2.260	2.230	2.250	1.858	11,500
2023-08-22	2.230	2.230	2.220	2.220	1.833	10,014
2023-08-21	2.240	2.240	2.240	2.240	1.850	720
2023-08-18	2.230	2.240	2.230	2.240	1.850	7,373
2023-08-17	2.140	2.240	2.130	2.240	1.850	33,878
2023-08-16	2.170	2.170	2.160	2.160	1.784	7,500
2023-08-14	2.200	2.200	2.160	2.160	1.784	201
2023-08-11	2.240	2.240	2.140	2.180	1.800	1,100
2023-08-09	2.210	2.230	2.200	2.220	1.833	14,223
2023-08-08	2.200	2.200	2.150	2.150	1.775	661
2023-08-04	2.050	2.050	2.050	2.050	1.693	100
2023-08-02	2.120	2.130	2.010	2.070	1.709	26,450
2023-08-01	2.210	2.210	2.100	2.100	1.734	6,445
2023-07-31	2.110	2.110	2.020	2.090	1.726	8,526
2023-07-28	2.200	2.290	2.100	2.110	1.742	15,930
2023-07-27	2.170	2.190	2.170	2.180	1.800	8,800
2023-07-26	2.110	2.150	2.110	2.150	1.775	3,322

← NewerPage 12 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.