Canada markets closed

Genesis Land Development Corp. (GDC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.4500-0.0200 (-0.58%)
At close: 10:23AM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20243.45003.45003.45003.45003.450010,000
Jun 13, 20243.59003.59003.47003.47003.47001,300
Jun 12, 20243.37003.40003.37003.40003.4000900
Jun 11, 20243.36003.40003.36003.36003.3600800
Jun 10, 20243.63003.63002.96003.34003.340012,900
Jun 07, 20243.44003.60003.30003.60003.60007,700
Jun 06, 20243.51003.51003.48003.48003.48003,300
Jun 05, 20243.47003.47003.47003.47003.4700100
Jun 04, 20243.46003.51003.35003.51003.51003,000
Jun 03, 20243.51003.51003.51003.51003.5100-
May 31, 20243.51003.51003.51003.51003.5100-
May 30, 20243.40003.51003.40003.51003.51003,000
May 29, 20243.41003.41003.35003.40003.40002,500
May 28, 20243.46003.46003.42003.45003.45002,100
May 27, 20243.45003.45003.45003.45003.4500300
May 24, 20243.43003.43003.33003.41003.41003,800
May 23, 20243.46003.49003.45003.45003.4500900
May 23, 20240.095 Dividend
May 22, 20243.50003.50003.44003.46003.36501,000
May 21, 20243.33003.48003.33003.45003.35536,800
May 17, 20243.41003.41003.29003.32003.22885,400
May 16, 20243.51003.51003.38003.40003.306610,200
May 15, 20243.51003.51003.51003.51003.41361,100
May 14, 20243.50003.51003.50003.51003.41363,400
May 13, 20243.53003.53003.50003.50003.4039200
May 10, 20243.53003.53003.47003.51003.41361,700
May 09, 20243.54003.65003.39003.55003.45256,300
May 08, 20243.28003.47003.28003.47003.37477,800
May 07, 20243.00003.32003.00003.30003.20948,100
May 06, 20243.57003.57003.37003.40003.30662,800
May 03, 20243.09003.17003.09003.17003.08302,500
May 02, 20243.09003.09003.07003.07002.9857300
May 01, 20243.03003.10003.03003.10003.0149400
Apr 30, 20243.13003.13003.00003.02002.937115,700
Apr 29, 20243.17003.22003.17003.22003.1316400
Apr 26, 20243.10003.14003.10003.12003.03433,100
Apr 25, 20243.32003.34003.15003.15003.06354,500
Apr 24, 20243.27003.27003.23003.25003.1608600
Apr 23, 20243.25003.34003.18003.30003.209440,000
Apr 22, 20243.19003.25003.18003.25003.160832,700
Apr 19, 20242.69003.10002.69003.10003.014934,200
Apr 18, 20242.96003.01002.96003.00002.91767,000
Apr 17, 20242.95002.96002.95002.96002.8787200
Apr 16, 20242.94002.95002.94002.95002.869039,600
Apr 15, 20242.90002.95002.90002.94002.859315,600
Apr 12, 20242.91002.91002.90002.91002.83011,300
Apr 11, 20242.90002.95002.90002.95002.86908,500
Apr 10, 20242.89002.92002.89002.90002.820416,400
Apr 09, 20242.87002.90002.87002.90002.820424,100
Apr 08, 20242.80002.83002.80002.82002.74261,900
Apr 05, 20242.81002.81002.80002.80002.72312,000
Apr 04, 20242.71002.80002.69002.80002.72316,600
Apr 03, 20242.72002.73002.70002.73002.655010,900
Apr 02, 20242.79002.79002.79002.79002.71341,500
Apr 01, 20242.75002.77002.75002.77002.6939300
Mar 28, 20242.71002.72002.71002.72002.6453300
Mar 27, 20242.73002.73002.73002.73002.6550100
Mar 26, 20242.69002.71002.65002.71002.63561,600
Mar 25, 20242.71002.71002.71002.71002.6356-
Mar 22, 20242.74002.75002.70002.71002.63564,100
Mar 21, 20242.73002.73002.71002.71002.6356200
Mar 20, 20242.76002.76002.70002.71002.6356400
Mar 19, 20242.75002.79002.67002.79002.71341,900
Mar 18, 20242.79002.80002.64002.75002.674513,000
Mar 15, 20242.67002.67002.62002.67002.59671,300
Mar 14, 20242.75002.75002.68002.68002.60641,300
Mar 13, 20242.63002.80002.63002.78002.70372,100
Mar 12, 20242.56002.60002.56002.60002.5286400
Mar 11, 20242.60002.60002.52002.55002.48003,000
Mar 08, 20242.19002.60002.19002.60002.52865,700
Mar 07, 20242.63002.63002.52002.52002.45083,700
Mar 06, 20242.65002.65002.65002.65002.5772-
Mar 05, 20242.41002.69002.41002.65002.577210,200
Mar 04, 20242.82002.82002.81002.81002.7328200
Mar 01, 20242.80002.80002.80002.80002.7231100
Feb 29, 20242.92002.96002.82002.82002.742615,400
Feb 28, 20242.85002.95002.79002.95002.869012,200
Feb 27, 20242.77002.85002.77002.85002.77172,200
Feb 26, 20242.70002.85002.70002.75002.67455,000
Feb 23, 20242.35002.70002.35002.70002.62591,900
Feb 22, 20242.73002.75002.73002.75002.674582,800
Feb 21, 20242.62002.71002.62002.70002.625942,800
Feb 20, 20242.34002.60002.34002.60002.52868,000
Feb 16, 20242.68002.68002.63002.63002.55781,400
Feb 15, 20242.48002.76002.47002.66002.587016,700
Feb 14, 20242.44002.46002.44002.46002.39251,200
Feb 13, 20242.40002.48002.40002.48002.411915,600
Feb 12, 20242.38002.40002.38002.40002.33411,100
Feb 09, 20242.37002.40002.37002.40002.334110,800
Feb 08, 20242.33002.36002.33002.36002.2952200
Feb 07, 20242.34002.34002.34002.34002.2758-
Feb 06, 20242.34002.34002.34002.34002.2758500
Feb 05, 20242.38002.39002.38002.38002.31471,600
Feb 02, 20242.36002.36002.36002.36002.2952-
Feb 01, 20242.36002.36002.36002.36002.29521,900
Jan 31, 20242.28002.36002.28002.36002.29524,500
Jan 30, 20242.24002.28002.23002.28002.21741,600
Jan 29, 20242.30002.30002.28002.28002.2174200
Jan 26, 20242.29002.29002.29002.29002.2271100
Jan 25, 20242.29002.29002.29002.29002.2271300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...