Canada markets closed

Genesis Land Development Corp. (GDC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.24000.0000 (0.00%)
At close: 03:42PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20222.24002.24002.24002.24002.2400-
Sept 22, 20222.26002.26002.24002.24002.24001,000
Sept 21, 20222.24002.24002.24002.24002.2400-
Sept 20, 20222.27002.27002.24002.24002.24001,200
Sept 19, 20222.19002.22002.19002.22002.22001,300
Sept 16, 20222.15002.15002.15002.15002.1500-
Sept 15, 20222.15002.15002.15002.15002.1500400
Sept 14, 20222.13002.13002.13002.13002.1300-
Sept 13, 20222.13002.13002.13002.13002.1300300
Sept 12, 20222.13002.13002.13002.13002.1300200
Sept 09, 20222.13002.13002.13002.13002.1300-
Sept 08, 20222.16002.16002.13002.13002.1300200
Sept 07, 20222.14002.21002.14002.21002.2100500
Sept 06, 20222.16002.16002.16002.16002.1600-
Sept 02, 20222.25002.25002.16002.16002.1600600
Sept 01, 20222.28002.28002.28002.28002.2800-
Aug 31, 20222.28002.28002.28002.28002.2800-
Aug 30, 20222.28002.28002.28002.28002.2800500
Aug 29, 20222.29002.29002.20002.20002.20003,900
Aug 26, 20222.18002.25002.18002.24002.24002,600
Aug 25, 20222.16002.16002.14002.16002.16001,200
Aug 24, 20222.13002.13002.13002.13002.1300800
Aug 23, 20222.15002.15002.15002.15002.1500-
Aug 22, 20222.15002.15002.15002.15002.1500-
Aug 19, 20222.15002.15002.15002.15002.1500-
Aug 18, 20222.15002.15002.15002.15002.15001,800
Aug 17, 20222.17002.17002.13002.13002.13001,900
Aug 16, 20222.20002.20002.17002.17002.1700700
Aug 15, 20222.22002.22002.22002.22002.2200-
Aug 12, 20222.21002.22002.21002.22002.22003,900
Aug 11, 20222.20002.20002.20002.20002.2000-
Aug 11, 20220.075 Dividend
Aug 10, 20222.20002.20002.20002.20002.1250-
Aug 09, 20222.23002.23002.20002.20002.1250200
Aug 08, 20222.21002.25002.20002.25002.1733300
Aug 05, 20222.25002.25002.10002.16002.08645,300
Aug 04, 20222.15002.25002.15002.25002.1733500
Aug 03, 20222.21002.21002.16002.16002.0864200
Aug 02, 20222.11002.18002.10002.18002.105715,900
Jul 29, 20222.16002.18002.13002.13002.0574400
Jul 28, 20222.16002.16002.13002.13002.0574600
Jul 27, 20222.13002.13002.13002.13002.0574200
Jul 26, 20222.15002.18002.10002.18002.10577,700
Jul 25, 20222.19002.19002.19002.19002.1153100
Jul 22, 20222.21002.21002.21002.21002.1347-
Jul 21, 20222.21002.21002.21002.21002.1347-
Jul 20, 20222.21002.21002.21002.21002.1347-
Jul 19, 20222.20002.21002.20002.21002.134714,800
Jul 18, 20222.20002.20002.16002.20002.12504,700
Jul 15, 20222.16002.16002.16002.16002.08641,000
Jul 14, 20222.18002.18002.18002.18002.1057300
Jul 13, 20222.18002.20002.10002.20002.12505,000
Jul 12, 20222.20002.20002.20002.20002.1250100
Jul 11, 20222.16002.18002.10002.18002.105711,300
Jul 08, 20222.16002.16002.16002.16002.0864-
Jul 07, 20222.13002.16002.10002.16002.08641,100
Jul 06, 20222.15002.16002.15002.15002.07671,300
Jul 05, 20222.10002.23002.10002.23002.15401,500
Jul 04, 20222.23002.23002.23002.23002.1540100
Jun 30, 20222.23002.23002.23002.23002.1540-
Jun 29, 20222.23002.23002.23002.23002.1540-
Jun 28, 20222.18002.23002.18002.23002.15401,900
Jun 27, 20222.15002.19002.10002.19002.11539,200
Jun 24, 20222.18002.18002.18002.18002.1057100
Jun 23, 20222.19002.19002.15002.15002.076746,400
Jun 22, 20222.22002.22002.22002.22002.1443-
Jun 21, 20222.16002.22002.16002.22002.14431,100
Jun 20, 20222.15002.15002.15002.15002.07671,100
Jun 17, 20222.16002.18002.10002.18002.10578,400
Jun 16, 20222.19002.20002.17002.17002.096011,200
Jun 15, 20222.25002.25002.17002.23002.15404,200
Jun 14, 20222.28002.28002.28002.28002.2023-
Jun 13, 20222.17002.28002.16002.28002.20234,600
Jun 10, 20222.23002.23002.23002.23002.1540100
Jun 09, 20222.20002.20002.20002.20002.12504,200
Jun 08, 20222.20002.20002.13002.20002.125051,700
Jun 07, 20222.27002.27002.20002.22002.144327,900
Jun 06, 20222.26002.26002.26002.26002.1830600
Jun 03, 20222.27002.27002.25002.25002.17333,000
Jun 02, 20222.30002.30002.30002.30002.2216-
Jun 01, 20222.35002.35002.30002.30002.22161,800
May 31, 20222.41002.41002.40002.40002.3182600
May 30, 20222.26002.36002.26002.36002.279512,700
May 27, 20222.33002.33002.30002.33002.2506800
May 26, 20222.30002.30002.30002.30002.22167,100
May 25, 20222.30002.30002.30002.30002.2216-
May 24, 20222.30002.30002.30002.30002.22169,300
May 20, 20222.40002.40002.35002.35002.269911,900
May 19, 20222.40002.40002.40002.40002.3182500
May 18, 20222.40002.40002.40002.40002.3182300
May 17, 20222.42002.42002.40002.40002.31823,100
May 16, 20222.40002.40002.40002.40002.3182-
May 13, 20222.40002.40002.40002.40002.3182-
May 12, 20222.36002.40002.34002.40002.31823,000
May 11, 20222.43002.43002.36002.36002.27956,500
May 10, 20222.52002.52002.43002.43002.347223,000
May 09, 20222.64002.64002.52002.52002.43411,800
May 06, 20222.60002.61002.60002.61002.52101,600
May 05, 20222.65002.65002.60002.60002.51141,100
May 04, 20222.69002.69002.63002.64002.55005,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...