Genesis Land Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.480 | 3.630 | 3.480 | 3.630 | 3.198 | 6,700 |
| 2024-08-13 | 3.530 | 3.530 | 3.380 | 3.460 | 3.048 | 800 |
| 2024-08-12 | 3.520 | 3.610 | 3.440 | 3.560 | 3.136 | 2,302 |
| 2024-08-09 | 3.600 | 3.600 | 3.570 | 3.580 | 3.154 | 682 |
| 2024-08-08 | 3.560 | 3.610 | 3.500 | 3.600 | 3.171 | 6,890 |
| 2024-08-07 | 3.590 | 3.590 | 3.560 | 3.560 | 3.136 | 1,400 |
| 2024-08-06 | 3.590 | 3.590 | 3.440 | 3.440 | 3.030 | 1,704 |
| 2024-08-02 | 3.590 | 3.600 | 3.500 | 3.600 | 3.171 | 31,502 |
| 2024-08-01 | 3.400 | 3.580 | 3.400 | 3.580 | 3.154 | 47,614 |
| 2024-07-31 | 3.410 | 3.440 | 3.380 | 3.380 | 2.978 | 15,800 |
| 2024-07-30 | 3.290 | 3.290 | 3.240 | 3.240 | 2.854 | 379 |
| 2024-07-29 | 3.310 | 3.310 | 3.310 | 3.310 | 2.916 | 100 |
| 2024-07-26 | 3.210 | 3.330 | 3.210 | 3.330 | 2.934 | 430 |
| 2024-07-25 | 3.230 | 3.230 | 3.150 | 3.190 | 2.810 | 1,004 |
| 2024-07-24 | 3.250 | 3.250 | 3.250 | 3.250 | 2.863 | 100 |
| 2024-07-23 | 3.270 | 3.270 | 3.270 | 3.270 | 2.881 | 203 |
| 2024-07-22 | 3.230 | 3.270 | 3.160 | 3.270 | 2.881 | 2,332 |
| 2024-07-19 | 3.300 | 3.300 | 3.200 | 3.210 | 2.828 | 9,000 |
| 2024-07-18 | 3.430 | 3.450 | 3.310 | 3.310 | 2.916 | 936 |
| 2024-07-15 | 3.380 | 3.420 | 3.380 | 3.420 | 3.013 | 902 |
| 2024-07-12 | 3.390 | 3.390 | 3.350 | 3.350 | 2.951 | 1,600 |
| 2024-07-11 | 3.350 | 3.350 | 3.310 | 3.310 | 2.916 | 1,549 |
| 2024-07-10 | 3.310 | 3.350 | 3.310 | 3.350 | 2.951 | 1,600 |
| 2024-07-09 | 3.300 | 3.520 | 3.300 | 3.320 | 2.925 | 2,586 |
| 2024-07-08 | 3.120 | 3.260 | 3.120 | 3.220 | 2.837 | 956 |
| 2024-07-05 | 3.280 | 3.400 | 3.250 | 3.360 | 2.960 | 1,215 |
| 2024-07-04 | 3.300 | 3.300 | 3.300 | 3.300 | 2.907 | 815 |
| 2024-07-03 | 3.300 | 3.300 | 3.300 | 3.300 | 2.907 | 1,305 |
| 2024-06-28 | 3.280 | 3.280 | 3.190 | 3.280 | 2.890 | 2,403 |
| 2024-06-27 | 3.340 | 3.340 | 3.300 | 3.300 | 2.907 | 300 |
| 2024-06-26 | 3.500 | 3.500 | 3.360 | 3.360 | 2.960 | 3,900 |
| 2024-06-25 | 3.360 | 3.360 | 3.260 | 3.300 | 2.907 | 704 |
| 2024-06-24 | 3.420 | 3.420 | 3.380 | 3.380 | 2.978 | 300 |
| 2024-06-21 | 3.450 | 3.450 | 3.410 | 3.430 | 3.022 | 300 |
| 2024-06-20 | 3.310 | 3.330 | 3.310 | 3.330 | 2.934 | 903 |
| 2024-06-19 | 3.430 | 3.430 | 3.330 | 3.330 | 2.934 | 1,400 |
| 2024-06-18 | 3.410 | 3.470 | 3.410 | 3.470 | 3.057 | 330 |
| 2024-06-17 | 3.430 | 3.430 | 3.390 | 3.430 | 3.022 | 708 |
| 2024-06-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.039 | 10,000 |
| 2024-06-13 | 3.590 | 3.590 | 3.470 | 3.470 | 3.057 | 1,264 |
| 2024-06-12 | 3.370 | 3.400 | 3.370 | 3.400 | 2.995 | 900 |
| 2024-06-11 | 3.360 | 3.400 | 3.360 | 3.360 | 2.960 | 800 |
| 2024-06-10 | 3.630 | 3.630 | 2.960 | 3.340 | 2.942 | 12,917 |
| 2024-06-07 | 3.440 | 3.600 | 3.300 | 3.600 | 3.171 | 7,700 |
| 2024-06-06 | 3.510 | 3.510 | 3.480 | 3.480 | 3.066 | 3,300 |
| 2024-06-05 | 3.470 | 3.470 | 3.470 | 3.470 | 3.057 | 100 |
| 2024-06-04 | 3.460 | 3.510 | 3.350 | 3.510 | 3.092 | 2,987 |
| 2024-05-30 | 3.400 | 3.510 | 3.400 | 3.510 | 3.092 | 3,000 |
| 2024-05-29 | 3.410 | 3.410 | 3.350 | 3.400 | 2.995 | 2,500 |
| 2024-05-28 | 3.460 | 3.460 | 3.420 | 3.450 | 3.039 | 2,100 |
| 2024-05-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.039 | 303 |
| 2024-05-24 | 3.430 | 3.430 | 3.330 | 3.410 | 3.004 | 3,800 |
| 2024-05-23 | 3.460 | 3.490 | 3.450 | 3.450 | 3.039 | 931 |
| 2024-05-22 | 3.500 | 3.500 | 3.440 | 3.460 | 2.964 | 954 |
| 2024-05-21 | 3.330 | 3.480 | 3.330 | 3.450 | 2.956 | 6,793 |
| 2024-05-17 | 3.410 | 3.410 | 3.290 | 3.320 | 2.844 | 5,378 |
| 2024-05-16 | 3.510 | 3.510 | 3.380 | 3.400 | 2.913 | 10,231 |
| 2024-05-15 | 3.510 | 3.510 | 3.510 | 3.510 | 3.007 | 1,100 |
| 2024-05-14 | 3.500 | 3.510 | 3.500 | 3.510 | 3.007 | 3,400 |
| 2024-05-13 | 3.530 | 3.530 | 3.500 | 3.500 | 2.999 | 200 |
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.