Genesis Land Development Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	2.050	2.050	2.050	2.050	1.627	100
2023-03-23	2.070	2.220	2.070	2.070	1.643	2,715
2023-03-22	2.020	2.020	2.020	2.020	1.603	100
2023-03-17	1.950	2.060	1.950	2.060	1.635	1,472
2023-03-16	2.000	2.000	1.950	1.950	1.548	600
2023-03-15	2.010	2.010	2.000	2.000	1.587	1,700
2023-03-08	2.080	2.080	2.010	2.010	1.595	304
2023-03-07	2.120	2.120	2.000	2.050	1.627	1,901
2023-03-06	2.200	2.200	2.140	2.140	1.699	302
2023-03-03	2.270	2.270	2.220	2.240	1.778	700
2023-03-02	2.250	2.300	2.240	2.300	1.826	4,400
2023-03-01	2.250	2.250	2.250	2.250	1.786	500
2023-02-27	2.270	2.270	2.240	2.240	1.778	350
2023-02-22	2.290	2.290	2.240	2.240	1.778	500
2023-02-21	2.290	2.290	2.290	2.290	1.818	100
2023-02-16	2.250	2.290	2.250	2.290	1.818	1,129
2023-02-15	2.190	2.230	2.190	2.230	1.770	200
2023-02-13	2.150	2.150	2.150	2.150	1.707	100
2023-02-10	2.180	2.180	2.160	2.160	1.714	200
2023-02-09	2.150	2.210	2.150	2.200	1.746	3,145
2023-02-08	2.150	2.150	2.130	2.130	1.691	2,000
2023-02-07	2.010	2.020	2.010	2.020	1.603	2,625
2023-02-06	2.080	2.100	2.080	2.100	1.667	13,500
2023-02-03	2.080	2.080	2.040	2.060	1.635	4,200
2023-02-02	2.000	2.080	2.000	2.080	1.651	4,145
2023-01-30	2.030	2.030	2.000	2.000	1.587	88,700
2023-01-26	2.030	2.050	2.030	2.050	1.627	6,656
2023-01-25	2.050	2.050	2.050	2.050	1.627	101
2023-01-20	2.040	2.070	2.030	2.070	1.643	1,900
2023-01-19	2.020	2.030	2.020	2.020	1.603	1,219
2023-01-11	2.030	2.030	2.000	2.000	1.587	200
2023-01-10	2.020	2.020	2.000	2.000	1.587	200
2023-01-09	2.020	2.020	2.020	2.020	1.603	1,000
2023-01-06	2.020	2.020	2.020	2.020	1.603	500
2023-01-04	2.020	2.020	2.020	2.020	1.603	100
2022-12-30	1.970	2.030	1.970	2.030	1.611	5,200
2022-12-29	1.900	1.900	1.900	1.900	1.508	100
2022-12-28	1.950	1.950	1.900	1.910	1.516	15,625
2022-12-23	1.980	1.980	1.980	1.980	1.572	4,100
2022-12-22	1.960	2.020	1.930	2.020	1.603	5,200
2022-12-20	1.930	1.980	1.930	1.980	1.572	901
2022-12-19	1.840	1.900	1.840	1.900	1.508	850
2022-12-16	2.050	2.050	1.880	1.930	1.532	2,890
2022-12-15	2.070	2.070	2.000	2.000	1.587	3,200
2022-12-14	1.950	1.960	1.860	1.910	1.516	911
2022-12-13	1.930	1.930	1.930	1.930	1.532	200
2022-12-12	2.020	2.020	1.860	1.910	1.516	11,935
2022-12-08	2.140	2.140	2.040	2.040	1.619	315
2022-12-07	1.900	2.040	1.900	2.040	1.619	27,786
2022-12-06	1.980	1.980	1.830	1.830	1.453	10,004
2022-12-02	2.000	2.000	2.000	2.000	1.587	200
2022-11-30	2.050	2.050	2.020	2.020	1.603	400
2022-11-29	2.050	2.050	2.050	2.050	1.627	200
2022-11-24	2.000	2.100	2.000	2.100	1.607	9,000
2022-11-23	1.950	2.000	1.950	2.000	1.531	6,685
2022-11-22	1.910	1.920	1.910	1.920	1.470	200
2022-11-21	1.950	1.950	1.920	1.920	1.470	235
2022-11-18	1.990	2.000	1.990	2.000	1.531	600
2022-11-15	2.000	2.000	2.000	2.000	1.531	190
2022-11-14	2.070	2.070	2.020	2.020	1.546	250

← NewerPage 14 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.