GDC.TO - Genesis Land Development Corp.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20232.06002.06002.04002.04002.04002,600
May 29, 20232.04002.04002.04002.04002.04008,800
May 26, 20232.13002.13002.07002.11002.11002,400
May 25, 20232.15002.15002.15002.15002.1500100
May 25, 20230.085 Dividend
May 24, 20232.18002.19002.18002.19002.105013,500
May 23, 20232.15002.21002.12002.14002.056912,100
May 19, 20232.06002.06002.06002.06001.9800-
May 18, 20232.06002.06002.06002.06001.9800-
May 17, 20232.11002.14002.06002.06001.98001,400
May 16, 20232.09002.10002.01002.08001.99933,600
May 15, 20232.01002.05002.01002.05001.9704600
May 12, 20232.03002.03002.02002.02001.9416400
May 11, 20232.01002.04002.01002.04001.9608500
May 10, 20232.00002.00002.00002.00001.9224-
May 09, 20232.00002.02002.00002.00001.92245,200
May 08, 20232.00002.00002.00002.00001.9224-
May 05, 20232.02002.02002.00002.00001.9224700
May 04, 20232.01002.04002.01002.01001.9320900
May 03, 20232.02002.02002.01002.01001.9320600
May 02, 20232.08002.08002.04002.04001.9608400
May 01, 20232.06002.06002.02002.06001.98002,000
Apr 28, 20232.00002.00002.00002.00001.9224-
Apr 27, 20232.00002.00002.00002.00001.9224400
Apr 26, 20232.04002.04002.00002.00001.92244,000
Apr 25, 20232.09002.09002.09002.09002.00893,700
Apr 24, 20232.09002.09002.09002.09002.00891,700
Apr 21, 20232.09002.09002.09002.09002.0089300
Apr 20, 20232.09002.09002.09002.09002.0089900
Apr 19, 20232.15002.15002.07002.09002.0089500
Apr 18, 20232.26002.26002.26002.26002.1723-
Apr 17, 20232.26002.26002.21002.26002.17231,300
Apr 14, 20232.08002.22002.06002.22002.13383,600
Apr 13, 20232.10002.10002.10002.10002.0185-
Apr 12, 20232.10002.10002.10002.10002.0185-
Apr 11, 20232.10002.10002.10002.10002.0185-
Apr 10, 20232.10002.10002.10002.10002.0185200
Apr 06, 20232.12002.12002.12002.12002.0377-
Apr 05, 20232.12002.12002.12002.12002.0377200
Apr 04, 20232.16002.16002.16002.16002.0762-
Apr 03, 20232.16002.16002.16002.16002.0762200
Mar 31, 20232.13002.18002.08002.18002.09541,900
Mar 30, 20232.08002.15002.03002.15002.06662,500
Mar 29, 20232.08002.08002.08002.08001.9993600
Mar 28, 20232.13002.13002.08002.08001.99939,000
Mar 27, 20232.05002.05002.05002.05001.9704-
Mar 24, 20232.05002.05002.05002.05001.9704100
Mar 23, 20232.07002.22002.07002.07001.98972,700
Mar 22, 20232.02002.02002.02002.02001.9416100
Mar 21, 20232.06002.06002.06002.06001.9800-
Mar 20, 20232.06002.06002.06002.06001.9800-
Mar 17, 20231.95002.06001.95002.06001.98001,500
Mar 16, 20232.00002.00001.95001.95001.8743600
Mar 15, 20232.01002.01002.00002.00001.92241,700
Mar 14, 20232.01002.01002.01002.01001.9320-
Mar 13, 20232.01002.01002.01002.01001.9320-
Mar 10, 20232.01002.01002.01002.01001.9320-
Mar 09, 20232.01002.01002.01002.01001.9320-
Mar 08, 20232.08002.08002.01002.01001.9320300
Mar 07, 20232.12002.12002.00002.05001.97041,900
Mar 06, 20232.20002.20002.14002.14002.0569300
Mar 03, 20232.27002.27002.22002.24002.1531700
Mar 02, 20232.25002.30002.24002.30002.21074,400
Mar 01, 20232.25002.25002.25002.25002.1627500
Feb 28, 20232.24002.24002.24002.24002.1531-
Feb 27, 20232.27002.27002.24002.24002.1531400
Feb 24, 20232.24002.24002.24002.24002.1531-
Feb 23, 20232.24002.24002.24002.24002.1531-
Feb 22, 20232.29002.29002.24002.24002.1531500
Feb 21, 20232.29002.29002.29002.29002.2011100
Feb 17, 20232.29002.29002.29002.29002.2011-
Feb 16, 20232.25002.29002.25002.29002.20111,100
Feb 15, 20232.19002.23002.19002.23002.1434200
Feb 14, 20232.15002.15002.15002.15002.0666-
Feb 13, 20232.15002.15002.15002.15002.0666100
Feb 10, 20232.18002.18002.16002.16002.0762200
Feb 09, 20232.15002.21002.15002.20002.11463,100
Feb 08, 20232.15002.15002.13002.13002.04732,000
Feb 07, 20232.01002.02002.01002.02001.94162,600
Feb 06, 20232.08002.10002.08002.10002.018513,500
Feb 03, 20232.08002.08002.04002.06001.98004,200
Feb 02, 20232.00002.08002.00002.08001.99934,100
Feb 01, 20232.00002.00002.00002.00001.9224-
Jan 31, 20232.00002.00002.00002.00001.9224-
Jan 30, 20232.03002.03002.00002.00001.922488,700
Jan 27, 20232.05002.05002.05002.05001.9704-
Jan 26, 20232.03002.05002.03002.05001.97046,700
Jan 25, 20232.05002.05002.05002.05001.9704100
Jan 24, 20232.07002.07002.07002.07001.9897-
Jan 23, 20232.07002.07002.07002.07001.9897-
Jan 20, 20232.04002.07002.03002.07001.98971,900
Jan 19, 20232.02002.03002.02002.02001.94161,200
Jan 18, 20232.00002.00002.00002.00001.9224-
Jan 17, 20232.00002.00002.00002.00001.9224-
Jan 16, 20232.00002.00002.00002.00001.9224-
Jan 13, 20232.00002.00002.00002.00001.9224-
Jan 12, 20232.00002.00002.00002.00001.9224-
Jan 11, 20232.03002.03002.00002.00001.9224200
Jan 10, 20232.02002.02002.00002.00001.9224200
Jan 09, 20232.02002.02002.02002.02001.94161,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...