Genesis Land Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	2.140	2.140	2.140	2.140	1.767	100
2023-07-21	2.110	2.110	2.070	2.110	1.742	400
2023-07-20	2.140	2.160	2.100	2.100	1.734	13,581
2023-07-19	2.130	2.150	2.130	2.140	1.767	1,309
2023-07-18	2.020	2.100	2.020	2.100	1.734	820
2023-07-14	2.150	2.150	2.100	2.100	1.734	2,330
2023-07-13	2.140	2.150	2.140	2.150	1.775	8,800
2023-07-12	2.120	2.140	2.120	2.140	1.767	4,845
2023-07-11	2.100	2.100	2.100	2.100	1.734	500
2023-07-07	2.070	2.070	2.070	2.070	1.709	14,200
2023-07-06	2.060	2.060	2.060	2.060	1.701	400
2023-07-05	2.060	2.060	2.060	2.060	1.701	1,030
2023-07-04	2.050	2.070	2.050	2.060	1.701	2,309
2023-06-30	2.030	2.030	2.010	2.010	1.660	203
2023-06-28	2.050	2.050	2.050	2.050	1.693	1,000
2023-06-26	2.040	2.070	2.040	2.070	1.709	1,500
2023-06-23	2.070	2.070	2.000	2.000	1.652	712
2023-06-21	2.070	2.070	2.050	2.050	1.693	3,900
2023-06-20	2.110	2.110	2.030	2.070	1.709	3,450
2023-06-16	2.120	2.120	2.080	2.080	1.718	5,700
2023-06-13	2.120	2.120	2.120	2.120	1.751	1,441
2023-06-12	2.120	2.120	2.110	2.110	1.742	4,037
2023-06-09	2.090	2.100	2.090	2.100	1.734	1,600
2023-06-07	2.120	2.120	2.120	2.120	1.751	500
2023-06-06	2.100	2.140	2.100	2.140	1.767	1,600
2023-06-02	2.060	2.100	2.060	2.100	1.734	819
2023-06-01	2.050	2.050	2.050	2.050	1.693	400
2023-05-30	2.060	2.060	2.040	2.040	1.685	2,600
2023-05-29	2.040	2.040	2.040	2.040	1.685	8,750
2023-05-26	2.130	2.130	2.070	2.110	1.742	2,400
2023-05-25	2.150	2.150	2.150	2.150	1.775	100
2023-05-24	2.180	2.190	2.180	2.190	1.738	13,504
2023-05-23	2.150	2.210	2.120	2.140	1.699	12,126
2023-05-17	2.110	2.140	2.060	2.060	1.635	1,384
2023-05-16	2.090	2.100	2.010	2.080	1.651	3,646
2023-05-15	2.010	2.050	2.010	2.050	1.627	560
2023-05-12	2.030	2.030	2.020	2.020	1.603	400
2023-05-11	2.010	2.040	2.010	2.040	1.619	500
2023-05-09	2.000	2.020	2.000	2.000	1.587	5,200
2023-05-05	2.020	2.020	2.000	2.000	1.587	700
2023-05-04	2.010	2.040	2.010	2.010	1.595	881
2023-05-03	2.020	2.020	2.010	2.010	1.595	563
2023-05-02	2.080	2.080	2.040	2.040	1.619	400
2023-05-01	2.060	2.060	2.020	2.060	1.635	2,000
2023-04-27	2.000	2.000	2.000	2.000	1.587	400
2023-04-26	2.040	2.040	2.000	2.000	1.587	4,000
2023-04-25	2.090	2.090	2.090	2.090	1.659	3,713
2023-04-24	2.090	2.090	2.090	2.090	1.659	1,700
2023-04-21	2.090	2.090	2.090	2.090	1.659	300
2023-04-20	2.090	2.090	2.090	2.090	1.659	919
2023-04-19	2.150	2.150	2.070	2.090	1.659	500
2023-04-17	2.260	2.260	2.210	2.260	1.794	1,300
2023-04-14	2.080	2.220	2.060	2.220	1.762	3,624
2023-04-10	2.100	2.100	2.100	2.100	1.667	200
2023-04-05	2.120	2.120	2.120	2.120	1.683	202
2023-04-03	2.160	2.160	2.160	2.160	1.714	150
2023-03-31	2.130	2.180	2.080	2.180	1.730	1,915
2023-03-30	2.080	2.150	2.030	2.150	1.707	2,500
2023-03-29	2.080	2.080	2.080	2.080	1.651	600
2023-03-28	2.130	2.130	2.080	2.080	1.651	9,000

← NewerPage 13 of 18 · 1,063 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.