Genesis Land Development Corp. (GDC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 3.9800 | 3.9800 | 3.5000 | 3.7700 | 3.7700 | 7,500 |
| Oct 10, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 900 |
| Oct 09, 2024 | 3.9900 | 4.1000 | 3.9900 | 4.0000 | 4.0000 | 5,100 |
| Oct 08, 2024 | 4.0800 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 3,000 |
| Oct 07, 2024 | 4.0300 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 8,500 |
| Oct 04, 2024 | 4.0100 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 2,300 |
| Oct 03, 2024 | 4.0500 | 4.1300 | 4.0200 | 4.0400 | 4.0400 | 4,200 |
| Oct 02, 2024 | 4.2000 | 4.2100 | 4.1600 | 4.1600 | 4.1600 | 34,700 |
| Oct 01, 2024 | 4.1800 | 4.2000 | 4.0600 | 4.1900 | 4.1900 | 6,100 |
| Sept 30, 2024 | 4.0700 | 4.1600 | 4.0700 | 4.1600 | 4.1600 | 1,700 |
| Sept 27, 2024 | 4.1300 | 4.1300 | 4.0600 | 4.0800 | 4.0800 | 600 |
| Sept 26, 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 400 |
| Sept 25, 2024 | 4.2000 | 4.2000 | 4.0900 | 4.1000 | 4.1000 | 1,300 |
| Sept 24, 2024 | 4.1400 | 4.2000 | 4.1400 | 4.1800 | 4.1800 | 2,300 |
| Sept 23, 2024 | 4.2100 | 4.2100 | 4.0100 | 4.1500 | 4.1500 | 11,000 |
| Sept 20, 2024 | 4.1400 | 4.2300 | 4.1400 | 4.2300 | 4.2300 | 93,400 |
| Sept 19, 2024 | 4.0500 | 4.2000 | 3.9200 | 4.1300 | 4.1300 | 38,900 |
| Sept 18, 2024 | 3.8500 | 4.0500 | 3.8500 | 4.0500 | 4.0500 | 20,700 |
| Sept 17, 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8400 | 3.8400 | 800 |
| Sept 16, 2024 | 4.0000 | 4.0000 | 3.8900 | 3.9000 | 3.9000 | 11,100 |
| Sept 13, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Sept 12, 2024 | 3.9700 | 3.9700 | 3.9200 | 3.9700 | 3.9700 | 400 |
| Sept 11, 2024 | 4.0300 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 2,500 |
| Sept 10, 2024 | 4.0300 | 4.0800 | 3.9400 | 4.0000 | 4.0000 | 10,200 |
| Sept 09, 2024 | 3.9600 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 21,900 |
| Sept 06, 2024 | 3.9200 | 3.9400 | 3.9000 | 3.9300 | 3.9300 | 3,300 |
| Sept 05, 2024 | 4.0300 | 4.0300 | 3.8300 | 3.8900 | 3.8900 | 2,600 |
| Sept 04, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 5,700 |
| Sept 03, 2024 | 3.9700 | 4.0000 | 3.9300 | 3.9300 | 3.9300 | 8,200 |
| Aug 30, 2024 | 3.9600 | 3.9700 | 3.8500 | 3.9100 | 3.9100 | 6,700 |
| Aug 29, 2024 | 3.9700 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 2,800 |
| Aug 28, 2024 | 3.9000 | 3.9400 | 3.8200 | 3.9200 | 3.9200 | 35,000 |
| Aug 27, 2024 | 3.7200 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 19,000 |
| Aug 26, 2024 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 600 |
| Aug 23, 2024 | 3.7100 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 1,800 |
| Aug 22, 2024 | 3.6500 | 3.8000 | 3.6500 | 3.7000 | 3.7000 | 13,900 |
| Aug 21, 2024 | 3.6200 | 3.6500 | 3.5300 | 3.6500 | 3.6500 | 1,800 |
| Aug 20, 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 6,700 |
| Aug 19, 2024 | 3.5700 | 3.7500 | 3.5700 | 3.6500 | 3.6500 | 3,000 |
| Aug 16, 2024 | 3.5100 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 300 |
| Aug 15, 2024 | 3.6200 | 3.7500 | 3.5900 | 3.6000 | 3.6000 | 30,300 |
| Aug 14, 2024 | 3.4800 | 3.6300 | 3.4800 | 3.6300 | 3.6300 | 6,700 |
| Aug 13, 2024 | 3.5300 | 3.5300 | 3.3800 | 3.4600 | 3.4600 | 800 |
| Aug 12, 2024 | 3.5200 | 3.6100 | 3.4400 | 3.5600 | 3.5600 | 2,300 |
| Aug 09, 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5800 | 3.5800 | 700 |
| Aug 08, 2024 | 3.5600 | 3.6100 | 3.5000 | 3.6000 | 3.6000 | 6,900 |
| Aug 07, 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | 3.5600 | 1,400 |
| Aug 06, 2024 | 3.5900 | 3.5900 | 3.4400 | 3.4400 | 3.4400 | 1,700 |
| Aug 02, 2024 | 3.5900 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 31,500 |
| Aug 01, 2024 | 3.4000 | 3.5800 | 3.4000 | 3.5800 | 3.5800 | 47,600 |
| Jul 31, 2024 | 3.4100 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 15,800 |
| Jul 30, 2024 | 3.2900 | 3.2900 | 3.2400 | 3.2400 | 3.2400 | 400 |
| Jul 29, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 100 |
| Jul 26, 2024 | 3.2100 | 3.3300 | 3.2100 | 3.3300 | 3.3300 | 400 |
| Jul 25, 2024 | 3.2300 | 3.2300 | 3.1500 | 3.1900 | 3.1900 | 1,000 |
| Jul 24, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 100 |
| Jul 23, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 200 |
| Jul 22, 2024 | 3.2300 | 3.2700 | 3.1600 | 3.2700 | 3.2700 | 2,300 |
| Jul 19, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2100 | 3.2100 | 9,000 |
| Jul 18, 2024 | 3.4300 | 3.4500 | 3.3100 | 3.3100 | 3.3100 | 900 |
| Jul 17, 2024 | 3.4000 | 3.4900 | 3.3100 | 3.4500 | 3.4500 | 4,200 |
| Jul 16, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 15, 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 900 |
| Jul 12, 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 1,600 |
| Jul 11, 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | 3.3100 | 1,500 |
| Jul 10, 2024 | 3.3100 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 1,600 |
| Jul 09, 2024 | 3.3000 | 3.5200 | 3.3000 | 3.3200 | 3.3200 | 2,600 |
| Jul 08, 2024 | 3.1200 | 3.2600 | 3.1200 | 3.2200 | 3.2200 | 1,000 |
| Jul 05, 2024 | 3.2800 | 3.4000 | 3.2500 | 3.3600 | 3.3600 | 1,200 |
| Jul 04, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 800 |
| Jul 03, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,300 |
| Jul 02, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Jun 28, 2024 | 3.2800 | 3.2800 | 3.1900 | 3.2800 | 3.2800 | 2,400 |
| Jun 27, 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 300 |
| Jun 26, 2024 | 3.5000 | 3.5000 | 3.3600 | 3.3600 | 3.3600 | 3,900 |
| Jun 25, 2024 | 3.3600 | 3.3600 | 3.2600 | 3.3000 | 3.3000 | 700 |
| Jun 24, 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 300 |
| Jun 21, 2024 | 3.4500 | 3.4500 | 3.4100 | 3.4300 | 3.4300 | 300 |
| Jun 20, 2024 | 3.3100 | 3.3300 | 3.3100 | 3.3300 | 3.3300 | 900 |
| Jun 19, 2024 | 3.4300 | 3.4300 | 3.3300 | 3.3300 | 3.3300 | 1,400 |
| Jun 18, 2024 | 3.4100 | 3.4700 | 3.4100 | 3.4700 | 3.4700 | 300 |
| Jun 17, 2024 | 3.4300 | 3.4300 | 3.3900 | 3.4300 | 3.4300 | 700 |
| Jun 14, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 10,000 |
| Jun 13, 2024 | 3.5900 | 3.5900 | 3.4700 | 3.4700 | 3.4700 | 1,300 |
| Jun 12, 2024 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 900 |
| Jun 11, 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 800 |
| Jun 10, 2024 | 3.6300 | 3.6300 | 2.9600 | 3.3400 | 3.3400 | 12,900 |
| Jun 07, 2024 | 3.4400 | 3.6000 | 3.3000 | 3.6000 | 3.6000 | 7,700 |
| Jun 06, 2024 | 3.5100 | 3.5100 | 3.4800 | 3.4800 | 3.4800 | 3,300 |
| Jun 05, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 100 |
| Jun 04, 2024 | 3.4600 | 3.5100 | 3.3500 | 3.5100 | 3.5100 | 3,000 |
| Jun 03, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| May 31, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| May 30, 2024 | 3.4000 | 3.5100 | 3.4000 | 3.5100 | 3.5100 | 3,000 |
| May 29, 2024 | 3.4100 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 2,500 |
| May 28, 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 2,100 |
| May 27, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 300 |
| May 24, 2024 | 3.4300 | 3.4300 | 3.3300 | 3.4100 | 3.4100 | 3,800 |
| May 23, 2024 | 3.4600 | 3.4900 | 3.4500 | 3.4500 | 3.4500 | 900 |
| May 23, 2024 | 0.095 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.