Genesis Land Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3.200 | 3.250 | 3.010 | 3.230 | 3.119 | 5,944 |
| 2025-12-22 | 3.230 | 3.250 | 3.230 | 3.250 | 3.139 | 7,961 |
| 2025-12-19 | 3.180 | 3.250 | 3.080 | 3.250 | 3.139 | 6,423 |
| 2025-12-18 | 3.130 | 3.200 | 3.130 | 3.200 | 3.090 | 6,751 |
| 2025-12-16 | 3.160 | 3.160 | 3.120 | 3.120 | 3.013 | 6,805 |
| 2025-12-15 | 3.130 | 3.130 | 3.110 | 3.120 | 3.013 | 300 |
| 2025-12-12 | 3.130 | 3.150 | 3.100 | 3.150 | 3.042 | 8,100 |
| 2025-12-11 | 3.250 | 3.250 | 3.140 | 3.150 | 3.042 | 5,100 |
| 2025-12-09 | 3.200 | 3.260 | 3.200 | 3.260 | 3.148 | 1,801 |
| 2025-12-05 | 3.250 | 3.290 | 3.250 | 3.270 | 3.158 | 1,640 |
| 2025-12-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.139 | 103 |
| 2025-12-01 | 3.210 | 3.250 | 3.200 | 3.250 | 3.139 | 1,208 |
| 2025-11-28 | 3.150 | 3.240 | 3.060 | 3.190 | 3.081 | 4,232 |
| 2025-11-27 | 3.080 | 3.150 | 3.050 | 3.130 | 3.023 | 2,155 |
| 2025-11-26 | 3.080 | 3.150 | 3.000 | 3.150 | 3.042 | 7,676 |
| 2025-11-21 | 3.280 | 3.280 | 3.100 | 3.100 | 2.994 | 3,431 |
| 2025-11-20 | 3.270 | 3.270 | 3.250 | 3.250 | 3.139 | 5,700 |
| 2025-11-19 | 3.110 | 3.110 | 3.010 | 3.010 | 2.907 | 5,400 |
| 2025-11-18 | 3.500 | 3.500 | 3.040 | 3.080 | 2.974 | 7,350 |
| 2025-11-17 | 3.280 | 3.430 | 3.280 | 3.380 | 3.158 | 9,697 |
| 2025-11-14 | 3.450 | 3.450 | 3.400 | 3.400 | 3.177 | 2,100 |
| 2025-11-13 | 3.480 | 3.520 | 3.470 | 3.470 | 3.242 | 2,611 |
| 2025-11-12 | 3.500 | 3.500 | 3.480 | 3.480 | 3.251 | 401 |
| 2025-11-11 | 3.500 | 3.500 | 3.450 | 3.450 | 3.223 | 1,200 |
| 2025-11-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.270 | 200 |
| 2025-11-07 | 3.470 | 3.470 | 3.470 | 3.470 | 3.242 | 100 |
| 2025-11-06 | 3.290 | 3.290 | 3.290 | 3.290 | 3.074 | 153 |
| 2025-11-04 | 3.380 | 3.450 | 3.260 | 3.260 | 3.046 | 800 |
| 2025-11-03 | 3.350 | 3.350 | 3.350 | 3.350 | 3.130 | 200 |
| 2025-10-31 | 3.320 | 3.320 | 3.320 | 3.320 | 3.102 | 100 |
| 2025-10-30 | 3.310 | 3.310 | 3.260 | 3.260 | 3.046 | 6,200 |
| 2025-10-29 | 3.370 | 3.370 | 3.330 | 3.340 | 3.121 | 10,700 |
| 2025-10-28 | 3.500 | 3.500 | 3.360 | 3.390 | 3.167 | 1,752 |
| 2025-10-27 | 3.520 | 3.580 | 3.500 | 3.500 | 3.270 | 6,300 |
| 2025-10-20 | 3.500 | 3.500 | 3.360 | 3.490 | 3.261 | 923 |
| 2025-10-17 | 3.510 | 3.510 | 3.510 | 3.510 | 3.279 | 1,105 |
| 2025-10-16 | 3.540 | 3.600 | 3.510 | 3.510 | 3.279 | 8,700 |
| 2025-10-15 | 3.750 | 3.750 | 3.560 | 3.610 | 3.373 | 1,800 |
| 2025-10-09 | 3.600 | 3.710 | 3.600 | 3.710 | 3.466 | 900 |
| 2025-10-08 | 3.440 | 3.610 | 3.440 | 3.610 | 3.373 | 2,700 |
| 2025-10-07 | 3.710 | 3.710 | 3.610 | 3.620 | 3.382 | 400 |
| 2025-10-06 | 3.800 | 3.800 | 3.790 | 3.800 | 3.550 | 49,475 |
| 2025-10-03 | 3.830 | 3.830 | 3.830 | 3.830 | 3.578 | 101 |
| 2025-10-02 | 3.310 | 3.840 | 3.310 | 3.840 | 3.588 | 102,802 |
| 2025-10-01 | 3.750 | 3.830 | 3.750 | 3.830 | 3.578 | 2,610 |
| 2025-09-30 | 3.780 | 3.790 | 3.780 | 3.790 | 3.541 | 225 |
| 2025-09-29 | 3.760 | 3.760 | 3.750 | 3.750 | 3.504 | 8,160 |
| 2025-09-26 | 3.740 | 3.760 | 3.740 | 3.760 | 3.513 | 5,249 |
| 2025-09-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.494 | 13,150 |
| 2025-09-24 | 3.740 | 3.750 | 3.700 | 3.710 | 3.466 | 6,800 |
| 2025-09-23 | 3.700 | 3.730 | 3.700 | 3.700 | 3.457 | 2,995 |
| 2025-09-22 | 3.650 | 3.720 | 3.640 | 3.680 | 3.438 | 23,200 |
| 2025-09-19 | 3.450 | 3.730 | 3.450 | 3.700 | 3.457 | 3,300 |
| 2025-09-18 | 3.580 | 3.620 | 3.580 | 3.600 | 3.363 | 7,810 |
| 2025-09-17 | 3.470 | 3.540 | 3.470 | 3.540 | 3.307 | 2,713 |
| 2025-09-16 | 3.460 | 3.460 | 3.440 | 3.450 | 3.223 | 1,800 |
| 2025-09-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.233 | 1,464 |
| 2025-09-12 | 3.150 | 3.740 | 3.150 | 3.460 | 3.233 | 16,273 |
| 2025-09-11 | 3.100 | 3.300 | 3.100 | 3.280 | 3.065 | 24,663 |
| 2025-09-10 | 3.070 | 3.070 | 3.060 | 3.060 | 2.859 | 900 |
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.