Genesis Land Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 3.420 | 3.420 | 3.250 | 3.310 | 3.197 | 32,839 |
| 2026-03-27 | 3.370 | 3.370 | 3.350 | 3.350 | 3.235 | 2,721 |
| 2026-03-26 | 3.410 | 3.430 | 3.410 | 3.430 | 3.312 | 604 |
| 2026-03-25 | 3.430 | 3.430 | 3.370 | 3.370 | 3.255 | 300 |
| 2026-03-24 | 3.360 | 3.420 | 3.360 | 3.420 | 3.303 | 2,647 |
| 2026-03-23 | 3.370 | 3.370 | 3.360 | 3.360 | 3.245 | 1,913 |
| 2026-03-20 | 3.350 | 3.570 | 3.350 | 3.360 | 3.245 | 3,100 |
| 2026-03-19 | 3.420 | 3.420 | 3.350 | 3.350 | 3.235 | 2,525 |
| 2026-03-18 | 3.390 | 3.390 | 3.390 | 3.390 | 3.274 | 231 |
| 2026-03-17 | 3.440 | 3.450 | 3.400 | 3.400 | 3.283 | 800 |
| 2026-03-16 | 3.500 | 3.600 | 3.360 | 3.390 | 3.274 | 7,340 |
| 2026-03-13 | 3.470 | 3.500 | 3.450 | 3.450 | 3.332 | 402 |
| 2026-03-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.322 | 125 |
| 2026-03-11 | 3.410 | 3.500 | 3.410 | 3.500 | 3.380 | 12,400 |
| 2026-03-10 | 3.410 | 3.410 | 3.380 | 3.380 | 3.264 | 308 |
| 2026-03-09 | 3.420 | 3.440 | 3.330 | 3.330 | 3.216 | 2,000 |
| 2026-03-06 | 3.430 | 3.500 | 3.420 | 3.440 | 3.322 | 26,806 |
| 2026-03-05 | 3.450 | 3.500 | 3.420 | 3.450 | 3.332 | 2,200 |
| 2026-03-04 | 3.270 | 3.500 | 3.270 | 3.500 | 3.380 | 14,956 |
| 2026-03-03 | 3.390 | 3.390 | 3.360 | 3.360 | 3.245 | 2,300 |
| 2026-03-02 | 3.430 | 3.430 | 3.410 | 3.410 | 3.293 | 217 |
| 2026-02-27 | 3.270 | 3.420 | 3.270 | 3.400 | 3.283 | 1,550 |
| 2026-02-26 | 3.470 | 3.500 | 3.330 | 3.330 | 3.216 | 12,700 |
| 2026-02-25 | 3.380 | 3.470 | 3.380 | 3.470 | 3.351 | 2,457 |
| 2026-02-24 | 3.430 | 3.430 | 3.250 | 3.270 | 3.158 | 2,600 |
| 2026-02-23 | 3.460 | 3.470 | 3.460 | 3.470 | 3.351 | 757 |
| 2026-02-20 | 3.430 | 3.430 | 3.430 | 3.430 | 3.312 | 206 |
| 2026-02-19 | 3.380 | 3.400 | 3.380 | 3.400 | 3.283 | 2,705 |
| 2026-02-18 | 3.340 | 3.470 | 3.340 | 3.400 | 3.283 | 11,902 |
| 2026-02-17 | 3.290 | 3.330 | 3.290 | 3.330 | 3.216 | 1,000 |
| 2026-02-12 | 3.260 | 3.260 | 3.240 | 3.240 | 3.129 | 2,001 |
| 2026-02-11 | 3.260 | 3.260 | 3.250 | 3.250 | 3.139 | 1,100 |
| 2026-02-10 | 3.460 | 3.470 | 3.460 | 3.470 | 3.351 | 3,311 |
| 2026-02-06 | 3.300 | 3.420 | 3.300 | 3.420 | 3.303 | 503 |
| 2026-02-03 | 3.250 | 3.250 | 3.240 | 3.250 | 3.139 | 642 |
| 2026-02-02 | 3.240 | 3.330 | 3.240 | 3.330 | 3.216 | 2,302 |
| 2026-01-30 | 3.240 | 3.240 | 3.200 | 3.200 | 3.090 | 601 |
| 2026-01-29 | 3.330 | 3.330 | 3.200 | 3.240 | 3.129 | 10,510 |
| 2026-01-28 | 3.300 | 3.300 | 3.230 | 3.230 | 3.119 | 2,500 |
| 2026-01-27 | 3.250 | 3.250 | 3.230 | 3.230 | 3.119 | 200 |
| 2026-01-26 | 3.260 | 3.260 | 3.230 | 3.230 | 3.119 | 500 |
| 2026-01-23 | 3.270 | 3.270 | 3.270 | 3.270 | 3.158 | 600 |
| 2026-01-22 | 3.290 | 3.290 | 3.270 | 3.270 | 3.158 | 2,400 |
| 2026-01-21 | 3.280 | 3.330 | 3.270 | 3.310 | 3.197 | 4,300 |
| 2026-01-20 | 3.280 | 3.280 | 3.260 | 3.260 | 3.148 | 500 |
| 2026-01-19 | 3.260 | 3.300 | 3.260 | 3.300 | 3.187 | 200 |
| 2026-01-16 | 3.270 | 3.270 | 3.270 | 3.270 | 3.158 | 180 |
| 2026-01-15 | 3.290 | 3.290 | 3.270 | 3.270 | 3.158 | 200 |
| 2026-01-14 | 3.250 | 3.300 | 3.250 | 3.260 | 3.148 | 8,900 |
| 2026-01-13 | 3.260 | 3.260 | 3.150 | 3.240 | 3.129 | 1,401 |
| 2026-01-12 | 3.250 | 3.250 | 3.150 | 3.190 | 3.081 | 2,800 |
| 2026-01-09 | 3.160 | 3.240 | 3.160 | 3.220 | 3.110 | 2,300 |
| 2026-01-08 | 3.240 | 3.240 | 3.190 | 3.190 | 3.081 | 512 |
| 2026-01-07 | 3.280 | 3.280 | 3.260 | 3.260 | 3.148 | 200 |
| 2026-01-06 | 3.330 | 3.330 | 3.240 | 3.240 | 3.129 | 4,500 |
| 2026-01-05 | 3.440 | 3.440 | 3.340 | 3.350 | 3.235 | 11,104 |
| 2026-01-02 | 3.270 | 3.270 | 3.250 | 3.250 | 3.139 | 2,040 |
| 2025-12-31 | 3.360 | 3.360 | 3.250 | 3.290 | 3.177 | 10,200 |
| 2025-12-30 | 3.270 | 3.450 | 3.270 | 3.430 | 3.312 | 8,348 |
| 2025-12-29 | 3.250 | 3.270 | 3.230 | 3.270 | 3.158 | 5,301 |
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.