Genesis Land Development Corp. historical data

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

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

← NewerPage 3 of 18 · 1,062 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.