Canada markets close in 3 hours 19 minutes

Genesis Land Development Corp. (GDC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.0700-0.1500 (-4.66%)
As of 12:30PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20243.13003.13003.07003.07003.07007,800
Apr 29, 20243.17003.22003.17003.22003.2200400
Apr 26, 20243.10003.14003.10003.12003.12003,100
Apr 25, 20243.32003.34003.15003.15003.15004,500
Apr 24, 20243.27003.27003.23003.25003.2500600
Apr 23, 20243.25003.34003.18003.30003.300040,000
Apr 22, 20243.19003.25003.18003.25003.250032,700
Apr 19, 20242.69003.10002.69003.10003.100034,200
Apr 18, 20242.96003.01002.96003.00003.00007,000
Apr 17, 20242.95002.96002.95002.96002.9600200
Apr 16, 20242.94002.95002.94002.95002.950039,600
Apr 15, 20242.90002.95002.90002.94002.940015,600
Apr 12, 20242.91002.91002.90002.91002.91001,300
Apr 11, 20242.90002.95002.90002.95002.95008,500
Apr 10, 20242.89002.92002.89002.90002.900016,400
Apr 09, 20242.87002.90002.87002.90002.900024,100
Apr 08, 20242.80002.83002.80002.82002.82001,900
Apr 05, 20242.81002.81002.80002.80002.80002,000
Apr 04, 20242.71002.80002.69002.80002.80006,600
Apr 03, 20242.72002.73002.70002.73002.730010,900
Apr 02, 20242.79002.79002.79002.79002.79001,500
Apr 01, 20242.75002.77002.75002.77002.7700300
Mar 28, 20242.71002.72002.71002.72002.7200300
Mar 27, 20242.73002.73002.73002.73002.7300100
Mar 26, 20242.69002.71002.65002.71002.71001,600
Mar 25, 20242.71002.71002.71002.71002.7100-
Mar 22, 20242.74002.75002.70002.71002.71004,100
Mar 21, 20242.73002.73002.71002.71002.7100200
Mar 20, 20242.76002.76002.70002.71002.7100400
Mar 19, 20242.75002.79002.67002.79002.79001,900
Mar 18, 20242.79002.80002.64002.75002.750013,000
Mar 15, 20242.67002.67002.62002.67002.67001,300
Mar 14, 20242.75002.75002.68002.68002.68001,300
Mar 13, 20242.63002.80002.63002.78002.78002,100
Mar 12, 20242.56002.60002.56002.60002.6000400
Mar 11, 20242.60002.60002.52002.55002.55003,000
Mar 08, 20242.19002.60002.19002.60002.60005,700
Mar 07, 20242.63002.63002.52002.52002.52003,700
Mar 06, 20242.65002.65002.65002.65002.6500-
Mar 05, 20242.41002.69002.41002.65002.650010,200
Mar 04, 20242.82002.82002.81002.81002.8100200
Mar 01, 20242.80002.80002.80002.80002.8000100
Feb 29, 20242.92002.96002.82002.82002.820015,400
Feb 28, 20242.85002.95002.79002.95002.950012,200
Feb 27, 20242.77002.85002.77002.85002.85002,200
Feb 26, 20242.70002.85002.70002.75002.75005,000
Feb 23, 20242.35002.70002.35002.70002.70001,900
Feb 22, 20242.73002.75002.73002.75002.750082,800
Feb 21, 20242.62002.71002.62002.70002.700042,800
Feb 20, 20242.34002.60002.34002.60002.60008,000
Feb 16, 20242.68002.68002.63002.63002.63001,400
Feb 15, 20242.48002.76002.47002.66002.660016,700
Feb 14, 20242.44002.46002.44002.46002.46001,200
Feb 13, 20242.40002.48002.40002.48002.480015,600
Feb 12, 20242.38002.40002.38002.40002.40001,100
Feb 09, 20242.37002.40002.37002.40002.400010,800
Feb 08, 20242.33002.36002.33002.36002.3600200
Feb 07, 20242.34002.34002.34002.34002.3400-
Feb 06, 20242.34002.34002.34002.34002.3400500
Feb 05, 20242.38002.39002.38002.38002.38001,600
Feb 02, 20242.36002.36002.36002.36002.3600-
Feb 01, 20242.36002.36002.36002.36002.36001,900
Jan 31, 20242.28002.36002.28002.36002.36004,500
Jan 30, 20242.24002.28002.23002.28002.28001,600
Jan 29, 20242.30002.30002.28002.28002.2800200
Jan 26, 20242.29002.29002.29002.29002.2900100
Jan 25, 20242.29002.29002.29002.29002.2900300
Jan 24, 20242.29002.29002.29002.29002.2900-
Jan 23, 20242.29002.29002.29002.29002.2900600
Jan 22, 20242.30002.34002.27002.34002.34001,700
Jan 19, 20242.28002.28002.28002.28002.28002,300
Jan 18, 20242.29002.29002.29002.29002.2900-
Jan 17, 20242.29002.29002.29002.29002.2900100
Jan 16, 20242.27002.27002.27002.27002.2700-
Jan 15, 20242.27002.27002.27002.27002.27001,900
Jan 12, 20242.35002.35002.35002.35002.35001,000
Jan 11, 20242.31002.34002.27002.34002.34002,000
Jan 10, 20242.30002.34002.30002.34002.34002,100
Jan 09, 20242.30002.36002.30002.35002.35001,800
Jan 08, 20242.31002.33002.31002.33002.33002,500
Jan 05, 20242.30002.33002.29002.31002.31002,200
Jan 04, 20242.27002.27002.27002.27002.2700-
Jan 03, 20242.34002.34002.27002.27002.2700900
Jan 02, 20242.28002.28002.28002.28002.28001,600
Dec 29, 20232.30002.30002.30002.30002.30002,700
Dec 28, 20232.27002.29002.25002.29002.2900400
Dec 27, 20232.17002.23002.15002.23002.23005,100
Dec 22, 20232.25002.25002.25002.25002.2500-
Dec 21, 20232.22002.25002.21002.25002.25007,100
Dec 20, 20232.21002.21002.20002.20002.20001,100
Dec 19, 20232.24002.28002.21002.28002.28001,300
Dec 18, 20232.29002.30002.27002.28002.28005,500
Dec 15, 20232.23002.23002.14002.21002.21009,700
Dec 14, 20232.22002.22002.22002.22002.2200200
Dec 13, 20232.20002.20002.20002.20002.2000-
Dec 12, 20232.20002.20002.20002.20002.2000-
Dec 11, 20232.19002.29002.19002.20002.20001,700
Dec 08, 20232.22002.22002.18002.18002.1800800
Dec 07, 20232.22002.22002.22002.22002.2200-
Dec 06, 20232.22002.22002.22002.22002.2200200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...