Genesis Land Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 4.220 | 4.220 | 4.160 | 4.160 | 3.665 | 6,538 |
| 2024-11-11 | 4.220 | 4.220 | 4.210 | 4.220 | 3.718 | 16,430 |
| 2024-11-08 | 4.220 | 4.220 | 4.210 | 4.220 | 3.718 | 7,440 |
| 2024-11-07 | 4.160 | 4.190 | 4.120 | 4.190 | 3.691 | 15,043 |
| 2024-11-06 | 4.140 | 4.140 | 4.100 | 4.100 | 3.612 | 3,800 |
| 2024-11-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.524 | 323 |
| 2024-11-04 | 4.200 | 4.200 | 4.000 | 4.000 | 3.524 | 2,600 |
| 2024-10-31 | 4.160 | 4.160 | 4.160 | 4.160 | 3.665 | 500 |
| 2024-10-30 | 4.110 | 4.160 | 4.110 | 4.160 | 3.665 | 500 |
| 2024-10-29 | 4.060 | 4.180 | 4.060 | 4.080 | 3.594 | 7,076 |
| 2024-10-28 | 4.020 | 4.100 | 4.020 | 4.100 | 3.612 | 1,080 |
| 2024-10-25 | 4.030 | 4.150 | 4.030 | 4.140 | 3.647 | 6,200 |
| 2024-10-24 | 4.200 | 4.230 | 4.200 | 4.230 | 3.726 | 1,250 |
| 2024-10-23 | 4.170 | 4.250 | 4.170 | 4.200 | 3.700 | 145,795 |
| 2024-10-22 | 4.010 | 4.150 | 4.010 | 4.150 | 3.656 | 6,500 |
| 2024-10-21 | 3.990 | 4.000 | 3.910 | 4.000 | 3.524 | 10,119 |
| 2024-10-18 | 3.850 | 3.890 | 3.850 | 3.890 | 3.427 | 400 |
| 2024-10-17 | 3.800 | 4.000 | 3.800 | 3.840 | 3.383 | 7,800 |
| 2024-10-16 | 3.840 | 3.840 | 3.820 | 3.820 | 3.365 | 1,900 |
| 2024-10-15 | 3.850 | 3.870 | 3.820 | 3.870 | 3.409 | 800 |
| 2024-10-11 | 3.980 | 3.980 | 3.500 | 3.770 | 3.321 | 7,457 |
| 2024-10-10 | 4.020 | 4.020 | 4.020 | 4.020 | 3.541 | 900 |
| 2024-10-09 | 3.990 | 4.100 | 3.990 | 4.000 | 3.524 | 5,102 |
| 2024-10-08 | 4.080 | 4.100 | 3.960 | 3.960 | 3.489 | 3,000 |
| 2024-10-07 | 4.030 | 4.100 | 4.000 | 4.100 | 3.612 | 8,504 |
| 2024-10-04 | 4.010 | 4.050 | 4.010 | 4.050 | 3.568 | 2,300 |
| 2024-10-03 | 4.050 | 4.130 | 4.020 | 4.040 | 3.559 | 4,227 |
| 2024-10-02 | 4.200 | 4.210 | 4.160 | 4.160 | 3.665 | 34,700 |
| 2024-10-01 | 4.180 | 4.200 | 4.060 | 4.190 | 3.691 | 6,078 |
| 2024-09-30 | 4.070 | 4.160 | 4.070 | 4.160 | 3.665 | 1,700 |
| 2024-09-27 | 4.130 | 4.130 | 4.060 | 4.080 | 3.594 | 600 |
| 2024-09-26 | 4.120 | 4.150 | 4.110 | 4.110 | 3.621 | 400 |
| 2024-09-25 | 4.200 | 4.200 | 4.090 | 4.100 | 3.612 | 1,251 |
| 2024-09-24 | 4.140 | 4.200 | 4.140 | 4.180 | 3.682 | 2,300 |
| 2024-09-23 | 4.210 | 4.210 | 4.010 | 4.150 | 3.656 | 10,985 |
| 2024-09-20 | 4.140 | 4.230 | 4.140 | 4.230 | 3.726 | 93,350 |
| 2024-09-19 | 4.050 | 4.200 | 3.920 | 4.130 | 3.638 | 38,877 |
| 2024-09-18 | 3.850 | 4.050 | 3.850 | 4.050 | 3.568 | 20,700 |
| 2024-09-17 | 3.880 | 3.880 | 3.810 | 3.840 | 3.383 | 800 |
| 2024-09-16 | 4.000 | 4.000 | 3.890 | 3.900 | 3.436 | 11,070 |
| 2024-09-12 | 3.970 | 3.970 | 3.920 | 3.970 | 3.497 | 400 |
| 2024-09-11 | 4.030 | 4.050 | 3.950 | 3.950 | 3.480 | 2,500 |
| 2024-09-10 | 4.030 | 4.080 | 3.940 | 4.000 | 3.524 | 10,155 |
| 2024-09-09 | 3.960 | 4.100 | 3.960 | 4.000 | 3.524 | 21,920 |
| 2024-09-06 | 3.920 | 3.940 | 3.900 | 3.930 | 3.462 | 3,301 |
| 2024-09-05 | 4.030 | 4.030 | 3.830 | 3.890 | 3.427 | 2,600 |
| 2024-09-04 | 4.000 | 4.000 | 3.900 | 3.900 | 3.436 | 5,700 |
| 2024-09-03 | 3.970 | 4.000 | 3.930 | 3.930 | 3.462 | 8,200 |
| 2024-08-30 | 3.960 | 3.970 | 3.850 | 3.910 | 3.445 | 6,675 |
| 2024-08-29 | 3.970 | 3.980 | 3.940 | 3.970 | 3.497 | 2,800 |
| 2024-08-28 | 3.900 | 3.940 | 3.820 | 3.920 | 3.453 | 34,982 |
| 2024-08-27 | 3.720 | 3.750 | 3.610 | 3.750 | 3.304 | 18,950 |
| 2024-08-26 | 3.640 | 3.700 | 3.640 | 3.700 | 3.260 | 600 |
| 2024-08-23 | 3.710 | 3.750 | 3.600 | 3.600 | 3.171 | 1,800 |
| 2024-08-22 | 3.650 | 3.800 | 3.650 | 3.700 | 3.260 | 13,856 |
| 2024-08-21 | 3.615 | 3.650 | 3.530 | 3.650 | 3.215 | 1,790 |
| 2024-08-20 | 3.600 | 3.650 | 3.600 | 3.650 | 3.215 | 6,702 |
| 2024-08-19 | 3.570 | 3.750 | 3.570 | 3.650 | 3.215 | 2,960 |
| 2024-08-16 | 3.510 | 3.560 | 3.500 | 3.560 | 3.136 | 300 |
| 2024-08-15 | 3.620 | 3.750 | 3.590 | 3.600 | 3.171 | 30,287 |
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.