Genesis Land Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-03 | 3.390 | 3.390 | 3.380 | 3.380 | 3.380 | 200 |
| 2026-07-02 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 1,506 |
| 2026-06-29 | 3.390 | 3.400 | 3.340 | 3.340 | 3.340 | 804 |
| 2026-06-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 100 |
| 2026-06-24 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 201 |
| 2026-06-23 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 200 |
| 2026-06-22 | 3.300 | 3.320 | 3.270 | 3.320 | 3.320 | 1,534 |
| 2026-06-19 | 3.290 | 3.370 | 3.210 | 3.320 | 3.320 | 7,050 |
| 2026-06-18 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 5,298 |
| 2026-06-17 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 700 |
| 2026-06-16 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 3,452 |
| 2026-06-15 | 3.350 | 3.350 | 3.310 | 3.310 | 3.310 | 1,705 |
| 2026-06-12 | 3.350 | 3.390 | 3.350 | 3.350 | 3.350 | 2,201 |
| 2026-06-11 | 3.400 | 3.400 | 3.320 | 3.350 | 3.350 | 5,797 |
| 2026-06-09 | 3.395 | 3.395 | 3.370 | 3.370 | 3.370 | 252 |
| 2026-06-08 | 3.450 | 3.450 | 3.320 | 3.330 | 3.330 | 5,463 |
| 2026-06-05 | 3.450 | 3.470 | 3.440 | 3.450 | 3.450 | 706 |
| 2026-06-04 | 3.390 | 3.460 | 3.380 | 3.460 | 3.460 | 1,929 |
| 2026-06-03 | 3.590 | 3.590 | 3.320 | 3.320 | 3.320 | 1,020 |
| 2026-06-02 | 3.340 | 3.600 | 3.340 | 3.600 | 3.600 | 8,050 |
| 2026-06-01 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 310 |
| 2026-05-29 | 3.340 | 3.350 | 3.340 | 3.350 | 3.350 | 200 |
| 2026-05-28 | 3.420 | 3.480 | 3.300 | 3.300 | 3.300 | 1,385 |
| 2026-05-26 | 3.400 | 3.400 | 3.310 | 3.390 | 3.390 | 9,451 |
| 2026-05-25 | 3.250 | 3.520 | 3.250 | 3.520 | 3.520 | 8,173 |
| 2026-05-22 | 3.480 | 3.480 | 3.370 | 3.380 | 3.380 | 1,083 |
| 2026-05-21 | 3.450 | 3.500 | 3.280 | 3.500 | 3.380 | 10,404 |
| 2026-05-20 | 3.280 | 3.520 | 3.270 | 3.450 | 3.332 | 19,550 |
| 2026-05-19 | 3.420 | 3.460 | 3.310 | 3.460 | 3.341 | 4,408 |
| 2026-05-15 | 3.550 | 3.550 | 3.460 | 3.460 | 3.341 | 1,900 |
| 2026-05-14 | 3.430 | 3.600 | 3.250 | 3.600 | 3.477 | 5,054 |
| 2026-05-13 | 3.290 | 3.400 | 3.250 | 3.360 | 3.245 | 5,630 |
| 2026-05-12 | 3.330 | 3.330 | 3.310 | 3.310 | 3.197 | 7,630 |
| 2026-05-11 | 3.320 | 3.330 | 3.320 | 3.330 | 3.216 | 1,603 |
| 2026-05-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.226 | 110 |
| 2026-05-07 | 3.320 | 3.400 | 3.320 | 3.360 | 3.245 | 1,525 |
| 2026-05-06 | 3.330 | 3.350 | 3.330 | 3.330 | 3.216 | 302 |
| 2026-05-05 | 3.330 | 3.350 | 3.310 | 3.350 | 3.235 | 1,108 |
| 2026-05-04 | 3.290 | 3.350 | 3.290 | 3.350 | 3.235 | 1,642 |
| 2026-05-01 | 3.260 | 3.300 | 3.260 | 3.300 | 3.187 | 578 |
| 2026-04-30 | 3.340 | 3.360 | 3.340 | 3.360 | 3.245 | 300 |
| 2026-04-29 | 3.330 | 3.400 | 3.330 | 3.360 | 3.245 | 5,300 |
| 2026-04-28 | 3.350 | 3.350 | 3.310 | 3.310 | 3.197 | 28,100 |
| 2026-04-27 | 3.400 | 3.400 | 3.360 | 3.360 | 3.245 | 1,596 |
| 2026-04-24 | 3.370 | 3.390 | 3.360 | 3.360 | 3.245 | 700 |
| 2026-04-23 | 3.350 | 3.350 | 3.310 | 3.350 | 3.235 | 4,200 |
| 2026-04-22 | 3.370 | 3.390 | 3.370 | 3.370 | 3.255 | 3,102 |
| 2026-04-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.264 | 421 |
| 2026-04-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.283 | 502 |
← NewerPage 2 of 2 · 109 trading days
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.