Genesis Land Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.040 | 3.040 | 3.030 | 3.030 | 2.831 | 3,100 |
| 2025-05-21 | 3.040 | 3.040 | 3.040 | 3.040 | 2.840 | 127 |
| 2025-05-20 | 3.060 | 3.060 | 3.020 | 3.060 | 2.859 | 5,181 |
| 2025-05-16 | 3.090 | 3.110 | 3.090 | 3.090 | 2.887 | 7,952 |
| 2025-05-15 | 3.160 | 3.180 | 3.100 | 3.100 | 2.798 | 1,468 |
| 2025-05-14 | 3.150 | 3.180 | 3.150 | 3.150 | 2.843 | 10,091 |
| 2025-05-13 | 3.120 | 3.130 | 3.090 | 3.130 | 2.825 | 3,152 |
| 2025-05-12 | 3.200 | 3.200 | 3.100 | 3.140 | 2.834 | 13,195 |
| 2025-05-09 | 3.130 | 3.150 | 3.120 | 3.140 | 2.834 | 2,700 |
| 2025-05-08 | 3.140 | 3.140 | 3.080 | 3.080 | 2.780 | 7,841 |
| 2025-05-07 | 3.150 | 3.150 | 3.110 | 3.140 | 2.834 | 6,146 |
| 2025-05-05 | 3.060 | 3.080 | 3.060 | 3.060 | 2.762 | 1,200 |
| 2025-05-02 | 3.060 | 3.060 | 3.040 | 3.050 | 2.753 | 1,844 |
| 2025-05-01 | 3.060 | 3.080 | 3.040 | 3.080 | 2.780 | 300 |
| 2025-04-30 | 3.110 | 3.110 | 3.110 | 3.110 | 2.807 | 1,600 |
| 2025-04-29 | 3.110 | 3.120 | 3.110 | 3.120 | 2.816 | 300 |
| 2025-04-28 | 3.100 | 3.120 | 3.090 | 3.120 | 2.816 | 800 |
| 2025-04-25 | 3.060 | 3.060 | 3.020 | 3.020 | 2.726 | 6,400 |
| 2025-04-24 | 3.120 | 3.150 | 3.090 | 3.090 | 2.789 | 2,870 |
| 2025-04-21 | 3.050 | 3.050 | 3.050 | 3.050 | 2.753 | 1,500 |
| 2025-04-17 | 3.040 | 3.050 | 3.040 | 3.050 | 2.753 | 5,250 |
| 2025-04-16 | 3.120 | 3.150 | 3.070 | 3.070 | 2.771 | 600 |
| 2025-04-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.798 | 2,002 |
| 2025-04-14 | 3.080 | 3.080 | 3.080 | 3.080 | 2.780 | 102 |
| 2025-04-11 | 3.040 | 3.060 | 3.040 | 3.060 | 2.762 | 400 |
| 2025-04-10 | 3.000 | 3.060 | 3.000 | 3.060 | 2.762 | 1,341 |
| 2025-04-08 | 3.000 | 3.000 | 2.930 | 2.930 | 2.645 | 3,130 |
| 2025-04-07 | 2.910 | 2.990 | 2.910 | 2.980 | 2.690 | 5,545 |
| 2025-04-04 | 3.100 | 3.100 | 2.910 | 3.000 | 2.708 | 21,610 |
| 2025-04-03 | 3.160 | 3.160 | 3.110 | 3.150 | 2.843 | 2,600 |
| 2025-04-02 | 3.160 | 3.160 | 3.160 | 3.160 | 2.852 | 1,391 |
| 2025-04-01 | 3.150 | 3.150 | 3.150 | 3.150 | 2.843 | 5,000 |
| 2025-03-31 | 3.210 | 3.210 | 3.120 | 3.140 | 2.834 | 21,263 |
| 2025-03-28 | 3.220 | 3.220 | 3.220 | 3.220 | 2.907 | 100 |
| 2025-03-27 | 3.220 | 3.220 | 3.220 | 3.220 | 2.907 | 302 |
| 2025-03-26 | 3.200 | 3.250 | 3.200 | 3.220 | 2.907 | 18,900 |
| 2025-03-25 | 3.250 | 3.250 | 3.220 | 3.220 | 2.907 | 1,700 |
| 2025-03-24 | 3.120 | 3.250 | 3.120 | 3.250 | 2.934 | 30,569 |
| 2025-03-21 | 3.150 | 3.150 | 3.150 | 3.150 | 2.843 | 4,900 |
| 2025-03-20 | 3.150 | 3.150 | 3.150 | 3.150 | 2.843 | 3,700 |
| 2025-03-19 | 3.150 | 3.150 | 3.130 | 3.150 | 2.843 | 2,000 |
| 2025-03-17 | 3.100 | 3.140 | 3.100 | 3.140 | 2.834 | 1,950 |
| 2025-03-14 | 3.150 | 3.150 | 3.140 | 3.150 | 2.843 | 3,500 |
| 2025-03-13 | 3.150 | 3.150 | 3.150 | 3.150 | 2.843 | 2,704 |
| 2025-03-12 | 3.120 | 3.150 | 3.120 | 3.120 | 2.816 | 4,000 |
| 2025-03-11 | 3.130 | 3.130 | 3.130 | 3.130 | 2.825 | 500 |
| 2025-03-10 | 3.200 | 3.200 | 3.050 | 3.060 | 2.762 | 3,200 |
| 2025-03-07 | 3.210 | 3.220 | 3.160 | 3.160 | 2.852 | 15,600 |
| 2025-03-06 | 3.200 | 3.250 | 3.180 | 3.220 | 2.907 | 29,141 |
| 2025-03-05 | 3.190 | 3.200 | 3.170 | 3.190 | 2.879 | 5,800 |
| 2025-03-04 | 3.290 | 3.290 | 3.090 | 3.190 | 2.879 | 17,586 |
| 2025-03-03 | 3.230 | 3.320 | 3.220 | 3.320 | 2.997 | 1,450 |
| 2025-02-27 | 3.270 | 3.280 | 3.270 | 3.280 | 2.961 | 1,400 |
| 2025-02-26 | 3.260 | 3.290 | 3.260 | 3.290 | 2.970 | 1,300 |
| 2025-02-25 | 3.260 | 3.270 | 3.260 | 3.270 | 2.952 | 1,230 |
| 2025-02-24 | 3.270 | 3.270 | 3.270 | 3.270 | 2.952 | 300 |
| 2025-02-21 | 3.290 | 3.290 | 3.290 | 3.290 | 2.970 | 3,541 |
| 2025-02-19 | 3.270 | 3.300 | 3.270 | 3.300 | 2.979 | 6,702 |
| 2025-02-18 | 3.320 | 3.320 | 3.320 | 3.320 | 2.997 | 100 |
| 2025-02-14 | 3.340 | 3.340 | 3.300 | 3.300 | 2.979 | 2,000 |
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.