Genesis Land Development Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.500 | 3.560 | 3.500 | 3.550 | 3.550 | 3,973 |
| 2026-10-15 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 600 |
| 2026-10-14 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 500 |
| 2026-10-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2026-10-09 | 3.340 | 3.520 | 3.340 | 3.520 | 3.520 | 2,285 |
| 2026-10-07 | 3.380 | 3.380 | 3.270 | 3.270 | 3.270 | 2,112 |
| 2026-09-29 | 3.450 | 3.450 | 3.370 | 3.370 | 3.370 | 5,400 |
| 2026-09-28 | 3.460 | 3.480 | 3.440 | 3.480 | 3.480 | 2,903 |
| 2026-09-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 201 |
| 2026-09-24 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 939 |
| 2026-09-23 | 3.370 | 3.400 | 3.370 | 3.400 | 3.400 | 2,305 |
| 2026-09-22 | 3.430 | 3.470 | 3.430 | 3.470 | 3.470 | 1,700 |
| 2026-09-15 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 500 |
| 2026-09-14 | 3.410 | 3.410 | 3.370 | 3.410 | 3.410 | 601 |
| 2026-09-11 | 3.370 | 3.410 | 3.370 | 3.410 | 3.410 | 800 |
| 2026-09-10 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1,900 |
| 2026-09-09 | 3.400 | 3.400 | 3.370 | 3.370 | 3.370 | 5,705 |
| 2026-09-08 | 3.420 | 3.420 | 3.370 | 3.370 | 3.370 | 4,201 |
| 2026-09-04 | 3.410 | 3.420 | 3.380 | 3.420 | 3.420 | 3,600 |
| 2026-09-03 | 3.420 | 3.430 | 3.420 | 3.430 | 3.430 | 406 |
| 2026-09-02 | 3.430 | 3.450 | 3.410 | 3.450 | 3.450 | 1,500 |
| 2026-09-01 | 3.410 | 3.500 | 3.410 | 3.500 | 3.500 | 7,500 |
| 2026-08-31 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 400 |
| 2026-08-28 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 4,500 |
| 2026-08-27 | 3.390 | 3.390 | 3.370 | 3.370 | 3.370 | 1,000 |
| 2026-08-26 | 3.390 | 3.450 | 3.390 | 3.390 | 3.390 | 5,200 |
| 2026-08-25 | 3.410 | 3.410 | 3.370 | 3.370 | 3.370 | 835 |
| 2026-08-24 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 3,506 |
| 2026-08-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 100 |
| 2026-08-20 | 3.320 | 3.320 | 3.260 | 3.260 | 3.260 | 1,564 |
| 2026-08-19 | 3.350 | 3.410 | 3.320 | 3.320 | 3.320 | 2,241 |
| 2026-08-18 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 200 |
| 2026-08-14 | 3.430 | 3.430 | 3.320 | 3.320 | 3.320 | 9,708 |
| 2026-08-13 | 3.460 | 3.460 | 3.440 | 3.450 | 3.450 | 3,063 |
| 2026-08-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 100 |
| 2026-08-10 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 200 |
| 2026-08-07 | 3.430 | 3.440 | 3.430 | 3.440 | 3.440 | 404 |
| 2026-08-06 | 3.550 | 3.550 | 3.420 | 3.500 | 3.500 | 11,201 |
| 2026-08-05 | 3.590 | 3.590 | 3.560 | 3.560 | 3.560 | 1,101 |
| 2026-08-04 | 3.560 | 3.640 | 3.560 | 3.590 | 3.590 | 2,260 |
| 2026-07-31 | 3.750 | 3.750 | 3.530 | 3.530 | 3.530 | 540 |
| 2026-07-30 | 3.510 | 3.610 | 3.510 | 3.610 | 3.610 | 2,803 |
| 2026-07-29 | 3.550 | 3.550 | 3.530 | 3.530 | 3.530 | 200 |
| 2026-07-28 | 3.590 | 3.590 | 3.550 | 3.550 | 3.550 | 1,604 |
| 2026-07-27 | 3.470 | 3.590 | 3.470 | 3.590 | 3.590 | 1,599 |
| 2026-07-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 100 |
| 2026-07-22 | 3.420 | 3.460 | 3.420 | 3.440 | 3.440 | 1,200 |
| 2026-07-21 | 3.610 | 3.610 | 3.390 | 3.390 | 3.390 | 625 |
| 2026-07-20 | 3.570 | 3.600 | 3.490 | 3.490 | 3.490 | 4,370 |
| 2026-07-17 | 3.370 | 3.410 | 3.370 | 3.410 | 3.410 | 221 |
| 2026-07-16 | 3.400 | 3.410 | 3.390 | 3.390 | 3.390 | 325 |
| 2026-07-15 | 3.370 | 3.380 | 3.370 | 3.380 | 3.380 | 200 |
| 2026-07-14 | 3.370 | 3.560 | 3.350 | 3.410 | 3.410 | 1,395 |
| 2026-07-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 160 |
| 2026-07-10 | 3.480 | 3.570 | 3.480 | 3.570 | 3.570 | 3,331 |
| 2026-07-09 | 3.490 | 3.500 | 3.480 | 3.500 | 3.500 | 1,206 |
| 2026-07-08 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 514 |
| 2026-07-07 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,600 |
| 2026-07-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 110 |
| 2026-07-03 | 3.390 | 3.390 | 3.380 | 3.380 | 3.380 | 200 |
Page 1 of 18 · 1,061 trading daysOlder →
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.