Genesis Land Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.330 | 3.340 | 3.330 | 3.340 | 3.015 | 6,441 |
| 2025-02-11 | 3.330 | 3.330 | 3.300 | 3.300 | 2.979 | 2,100 |
| 2025-02-10 | 3.320 | 3.320 | 3.300 | 3.300 | 2.979 | 300 |
| 2025-02-07 | 3.340 | 3.350 | 3.300 | 3.300 | 2.979 | 3,300 |
| 2025-02-05 | 3.300 | 3.300 | 3.260 | 3.260 | 2.943 | 900 |
| 2025-02-04 | 3.270 | 3.320 | 3.270 | 3.320 | 2.997 | 4,500 |
| 2025-02-03 | 3.300 | 3.300 | 3.270 | 3.270 | 2.952 | 4,816 |
| 2025-01-31 | 3.310 | 3.340 | 3.310 | 3.340 | 3.015 | 4,800 |
| 2025-01-30 | 3.300 | 3.310 | 3.300 | 3.310 | 2.988 | 1,800 |
| 2025-01-29 | 3.250 | 3.270 | 3.230 | 3.270 | 2.952 | 3,600 |
| 2025-01-28 | 3.350 | 3.350 | 3.190 | 3.200 | 2.888 | 10,884 |
| 2025-01-27 | 3.350 | 3.350 | 3.350 | 3.350 | 3.024 | 232 |
| 2025-01-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.051 | 641 |
| 2025-01-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.051 | 100 |
| 2025-01-21 | 3.380 | 3.390 | 3.380 | 3.390 | 3.060 | 200 |
| 2025-01-20 | 3.310 | 3.360 | 3.310 | 3.360 | 3.033 | 360 |
| 2025-01-17 | 3.320 | 3.340 | 3.300 | 3.300 | 2.979 | 3,000 |
| 2025-01-16 | 3.330 | 3.330 | 3.330 | 3.330 | 3.006 | 400 |
| 2025-01-15 | 3.330 | 3.330 | 3.330 | 3.330 | 3.006 | 2,300 |
| 2025-01-14 | 3.300 | 3.300 | 3.300 | 3.300 | 2.979 | 100 |
| 2025-01-13 | 3.330 | 3.330 | 3.290 | 3.290 | 2.970 | 800 |
| 2025-01-10 | 3.350 | 3.350 | 3.350 | 3.350 | 3.024 | 150 |
| 2025-01-09 | 3.350 | 3.350 | 3.320 | 3.330 | 3.006 | 500 |
| 2025-01-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.024 | 3,900 |
| 2025-01-07 | 3.290 | 3.370 | 3.290 | 3.330 | 3.006 | 3,900 |
| 2025-01-06 | 3.310 | 3.320 | 3.300 | 3.320 | 2.997 | 5,941 |
| 2025-01-03 | 3.360 | 3.370 | 3.300 | 3.310 | 2.988 | 2,781 |
| 2025-01-02 | 3.290 | 3.390 | 3.290 | 3.300 | 2.979 | 2,300 |
| 2024-12-31 | 3.270 | 3.350 | 3.270 | 3.270 | 2.952 | 3,710 |
| 2024-12-30 | 3.370 | 3.410 | 3.300 | 3.300 | 2.979 | 4,762 |
| 2024-12-27 | 3.430 | 3.430 | 3.390 | 3.390 | 3.060 | 430 |
| 2024-12-24 | 3.430 | 3.430 | 3.430 | 3.430 | 3.096 | 200 |
| 2024-12-23 | 3.500 | 3.530 | 3.450 | 3.450 | 3.114 | 18,710 |
| 2024-12-20 | 3.480 | 3.490 | 3.280 | 3.490 | 3.150 | 4,311 |
| 2024-12-19 | 3.480 | 3.500 | 3.460 | 3.500 | 3.159 | 700 |
| 2024-12-18 | 3.510 | 3.550 | 3.500 | 3.500 | 3.159 | 2,900 |
| 2024-12-17 | 3.480 | 3.490 | 3.450 | 3.480 | 3.141 | 3,605 |
| 2024-12-16 | 3.450 | 3.580 | 3.450 | 3.490 | 3.150 | 2,200 |
| 2024-12-13 | 3.450 | 3.450 | 3.410 | 3.450 | 3.114 | 2,500 |
| 2024-12-12 | 3.480 | 3.480 | 3.410 | 3.410 | 3.078 | 4,421 |
| 2024-12-11 | 3.500 | 3.520 | 3.480 | 3.490 | 3.150 | 7,500 |
| 2024-12-10 | 3.580 | 3.580 | 3.520 | 3.520 | 3.177 | 7,400 |
| 2024-12-09 | 3.640 | 3.700 | 3.600 | 3.600 | 3.250 | 3,968 |
| 2024-12-06 | 3.650 | 3.710 | 3.600 | 3.600 | 3.250 | 3,600 |
| 2024-12-05 | 3.650 | 3.650 | 3.600 | 3.610 | 3.259 | 4,010 |
| 2024-12-04 | 3.670 | 3.670 | 3.660 | 3.660 | 3.304 | 1,100 |
| 2024-12-03 | 3.710 | 3.710 | 3.510 | 3.590 | 3.241 | 5,040 |
| 2024-12-02 | 3.690 | 3.990 | 3.380 | 3.420 | 3.087 | 37,284 |
| 2024-11-28 | 3.950 | 3.950 | 3.830 | 3.850 | 3.475 | 1,200 |
| 2024-11-27 | 3.840 | 3.950 | 3.840 | 3.950 | 3.565 | 2,255 |
| 2024-11-26 | 3.850 | 3.850 | 3.800 | 3.810 | 3.439 | 1,583 |
| 2024-11-25 | 3.890 | 4.000 | 3.860 | 3.860 | 3.484 | 2,821 |
| 2024-11-22 | 3.990 | 4.010 | 3.740 | 3.890 | 3.511 | 12,510 |
| 2024-11-21 | 4.160 | 4.160 | 4.020 | 4.040 | 3.647 | 6,852 |
| 2024-11-20 | 4.150 | 4.150 | 4.100 | 4.120 | 3.719 | 1,600 |
| 2024-11-19 | 4.160 | 4.170 | 4.150 | 4.160 | 3.755 | 8,210 |
| 2024-11-18 | 4.160 | 4.180 | 4.160 | 4.160 | 3.755 | 15,200 |
| 2024-11-15 | 4.180 | 4.180 | 4.120 | 4.160 | 3.665 | 26,684 |
| 2024-11-14 | 4.180 | 4.190 | 4.160 | 4.190 | 3.691 | 25,520 |
| 2024-11-13 | 4.160 | 4.160 | 4.120 | 4.160 | 3.665 | 3,105 |
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.