Genesis Land Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-09 | 3.080 | 3.080 | 3.070 | 3.070 | 2.868 | 769 |
| 2025-09-08 | 3.140 | 3.140 | 3.080 | 3.080 | 2.878 | 900 |
| 2025-09-05 | 3.080 | 3.130 | 3.060 | 3.120 | 2.915 | 4,054 |
| 2025-09-04 | 3.070 | 3.150 | 3.060 | 3.070 | 2.868 | 5,656 |
| 2025-08-29 | 3.120 | 3.130 | 3.120 | 3.120 | 2.915 | 600 |
| 2025-08-28 | 3.090 | 3.130 | 3.090 | 3.110 | 2.906 | 1,523 |
| 2025-08-27 | 3.110 | 3.130 | 3.080 | 3.080 | 2.878 | 8,481 |
| 2025-08-26 | 3.050 | 3.130 | 3.050 | 3.130 | 2.924 | 8,000 |
| 2025-08-25 | 3.040 | 3.140 | 3.040 | 3.140 | 2.934 | 10,252 |
| 2025-08-22 | 3.160 | 3.160 | 3.150 | 3.160 | 2.952 | 1,701 |
| 2025-08-21 | 3.190 | 3.190 | 3.170 | 3.170 | 2.962 | 257 |
| 2025-08-20 | 3.200 | 3.200 | 3.160 | 3.160 | 2.952 | 3,200 |
| 2025-08-19 | 3.130 | 3.130 | 3.120 | 3.130 | 2.924 | 6,701 |
| 2025-08-18 | 3.230 | 3.230 | 3.140 | 3.140 | 2.934 | 5,010 |
| 2025-08-14 | 3.170 | 3.170 | 3.100 | 3.100 | 2.896 | 8,500 |
| 2025-08-12 | 3.150 | 3.170 | 3.150 | 3.170 | 2.962 | 2,800 |
| 2025-08-11 | 3.150 | 3.170 | 3.150 | 3.170 | 2.962 | 5,706 |
| 2025-08-08 | 3.170 | 3.170 | 3.150 | 3.150 | 2.943 | 477 |
| 2025-08-07 | 3.170 | 3.180 | 3.170 | 3.170 | 2.962 | 3,700 |
| 2025-08-06 | 3.200 | 3.200 | 3.200 | 3.200 | 2.990 | 500 |
| 2025-08-05 | 3.170 | 3.200 | 3.150 | 3.200 | 2.990 | 3,053 |
| 2025-08-01 | 3.230 | 3.230 | 3.160 | 3.230 | 3.018 | 1,400 |
| 2025-07-31 | 3.250 | 3.250 | 3.250 | 3.250 | 3.036 | 500 |
| 2025-07-30 | 3.210 | 3.220 | 3.210 | 3.220 | 3.008 | 205 |
| 2025-07-29 | 3.230 | 3.240 | 3.230 | 3.240 | 3.027 | 600 |
| 2025-07-24 | 3.350 | 3.350 | 3.130 | 3.130 | 2.924 | 1,000 |
| 2025-07-23 | 3.370 | 3.380 | 3.350 | 3.360 | 3.139 | 1,600 |
| 2025-07-22 | 3.320 | 3.350 | 3.050 | 3.350 | 3.130 | 4,912 |
| 2025-07-21 | 3.150 | 3.200 | 3.150 | 3.200 | 2.990 | 900 |
| 2025-07-18 | 3.140 | 3.180 | 3.140 | 3.160 | 2.952 | 1,102 |
| 2025-07-17 | 3.220 | 3.220 | 3.150 | 3.180 | 2.971 | 5,341 |
| 2025-07-16 | 3.200 | 3.250 | 3.140 | 3.140 | 2.934 | 4,000 |
| 2025-07-15 | 3.190 | 3.190 | 3.140 | 3.150 | 2.943 | 1,800 |
| 2025-07-14 | 3.110 | 3.140 | 3.110 | 3.140 | 2.934 | 2,001 |
| 2025-07-11 | 3.130 | 3.130 | 3.130 | 3.130 | 2.924 | 100 |
| 2025-07-10 | 3.110 | 3.110 | 3.110 | 3.110 | 2.906 | 100 |
| 2025-07-09 | 3.110 | 3.240 | 3.110 | 3.120 | 2.915 | 18,505 |
| 2025-07-08 | 3.150 | 3.160 | 3.130 | 3.130 | 2.924 | 1,000 |
| 2025-07-07 | 3.140 | 3.140 | 3.130 | 3.130 | 2.924 | 200 |
| 2025-07-04 | 3.160 | 3.160 | 3.130 | 3.160 | 2.952 | 3,200 |
| 2025-07-02 | 3.180 | 3.180 | 3.180 | 3.180 | 2.971 | 300 |
| 2025-06-30 | 3.170 | 3.170 | 3.170 | 3.170 | 2.962 | 2,602 |
| 2025-06-26 | 3.220 | 3.220 | 3.150 | 3.150 | 2.943 | 1,905 |
| 2025-06-25 | 3.120 | 3.220 | 3.100 | 3.200 | 2.990 | 23,710 |
| 2025-06-23 | 3.080 | 3.110 | 3.080 | 3.100 | 2.896 | 1,401 |
| 2025-06-17 | 3.120 | 3.120 | 3.120 | 3.120 | 2.915 | 106 |
| 2025-06-13 | 3.140 | 3.140 | 3.140 | 3.140 | 2.934 | 300 |
| 2025-06-12 | 3.140 | 3.140 | 3.140 | 3.140 | 2.934 | 2,900 |
| 2025-06-11 | 3.100 | 3.140 | 3.100 | 3.120 | 2.915 | 4,500 |
| 2025-06-10 | 3.080 | 3.120 | 3.070 | 3.120 | 2.915 | 3,897 |
| 2025-06-06 | 3.100 | 3.150 | 3.080 | 3.140 | 2.934 | 4,300 |
| 2025-06-05 | 3.050 | 3.150 | 3.050 | 3.080 | 2.878 | 18,005 |
| 2025-06-04 | 3.030 | 3.040 | 3.025 | 3.025 | 2.826 | 1,000 |
| 2025-06-03 | 2.980 | 3.020 | 2.980 | 3.020 | 2.822 | 714 |
| 2025-06-02 | 3.020 | 3.020 | 3.020 | 3.020 | 2.822 | 100 |
| 2025-05-29 | 3.000 | 3.050 | 2.970 | 3.050 | 2.850 | 10,450 |
| 2025-05-28 | 3.010 | 3.010 | 2.960 | 3.000 | 2.803 | 6,430 |
| 2025-05-27 | 3.070 | 3.070 | 3.000 | 3.050 | 2.850 | 2,291 |
| 2025-05-26 | 3.020 | 3.020 | 3.000 | 3.010 | 2.812 | 14,000 |
| 2025-05-23 | 3.040 | 3.040 | 3.040 | 3.040 | 2.840 | 2,800 |
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.