Canada markets closed

Genesis Land Development Corp. (GDC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.1000+0.0400 (+1.94%)
At close: 02:18PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20232.08002.10002.08002.10002.100013,500
Feb 03, 20232.08002.08002.04002.06002.06004,200
Feb 02, 20232.00002.08002.00002.08002.08004,100
Feb 01, 20232.00002.00002.00002.00002.0000-
Jan 31, 20232.00002.00002.00002.00002.0000-
Jan 30, 20232.03002.03002.00002.00002.000088,700
Jan 27, 20232.05002.05002.05002.05002.0500-
Jan 26, 20232.03002.05002.03002.05002.05006,700
Jan 25, 20232.05002.05002.05002.05002.0500100
Jan 24, 20232.07002.07002.07002.07002.0700-
Jan 23, 20232.07002.07002.07002.07002.0700-
Jan 20, 20232.04002.07002.03002.07002.07001,900
Jan 19, 20232.02002.03002.02002.02002.02001,200
Jan 18, 20232.00002.00002.00002.00002.0000-
Jan 17, 20232.00002.00002.00002.00002.0000-
Jan 16, 20232.00002.00002.00002.00002.0000-
Jan 13, 20232.00002.00002.00002.00002.0000-
Jan 12, 20232.00002.00002.00002.00002.0000-
Jan 11, 20232.03002.03002.00002.00002.0000200
Jan 10, 20232.02002.02002.00002.00002.0000200
Jan 09, 20232.02002.02002.02002.02002.02001,000
Jan 06, 20232.02002.02002.02002.02002.0200500
Jan 05, 20232.02002.02002.02002.02002.0200-
Jan 04, 20232.02002.02002.02002.02002.0200100
Jan 03, 20232.03002.03002.03002.03002.0300-
Dec 30, 20221.97002.03001.97002.03002.03005,200
Dec 29, 20221.90001.90001.90001.90001.9000100
Dec 28, 20221.95001.95001.90001.91001.910015,600
Dec 23, 20221.98001.98001.98001.98001.98004,100
Dec 22, 20221.96002.02001.93002.02002.02005,200
Dec 21, 20221.98001.98001.98001.98001.9800-
Dec 20, 20221.93001.98001.93001.98001.9800900
Dec 19, 20221.84001.90001.84001.90001.9000900
Dec 16, 20222.05002.05001.88001.93001.93002,900
Dec 15, 20222.07002.07002.00002.00002.00003,200
Dec 14, 20221.95001.96001.86001.91001.9100900
Dec 13, 20221.93001.93001.93001.93001.9300200
Dec 12, 20222.02002.02001.86001.91001.910011,900
Dec 09, 20222.04002.04002.04002.04002.0400-
Dec 08, 20222.14002.14002.04002.04002.0400300
Dec 07, 20221.90002.04001.90002.04002.040027,800
Dec 06, 20221.98001.98001.83001.83001.830010,000
Dec 05, 20222.00002.00002.00002.00002.0000-
Dec 02, 20222.00002.00002.00002.00002.0000200
Dec 01, 20222.02002.02002.02002.02002.0200-
Nov 30, 20222.05002.05002.02002.02002.0200400
Nov 29, 20222.05002.05002.05002.05002.0500200
Nov 28, 20222.10002.10002.10002.10002.1000-
Nov 25, 20222.10002.10002.10002.10002.1000-
Nov 25, 20220.075 Dividend
Nov 24, 20222.00002.10002.00002.10002.02509,000
Nov 23, 20221.95002.00001.95002.00001.92866,700
Nov 22, 20221.91001.92001.91001.92001.8514200
Nov 21, 20221.95001.95001.92001.92001.8514200
Nov 18, 20221.99002.00001.99002.00001.9286600
Nov 17, 20222.00002.00002.00002.00001.9286-
Nov 16, 20222.00002.00002.00002.00001.9286-
Nov 15, 20222.00002.00002.00002.00001.9286200
Nov 14, 20222.07002.07002.02002.02001.9479300
Nov 11, 20222.05002.05001.91001.97001.899616,200
Nov 10, 20221.96001.96001.96001.96001.8900-
Nov 09, 20222.13002.13001.96001.96001.89006,800
Nov 08, 20222.03002.03001.95001.95001.88043,200
Nov 07, 20221.97002.00001.97002.00001.92862,800
Nov 04, 20222.03002.03001.98001.98001.90932,100
Nov 03, 20221.90002.05001.90002.05001.97684,500
Nov 02, 20221.91001.91001.91001.91001.8418-
Nov 01, 20221.91001.91001.91001.91001.8418200
Oct 31, 20221.92001.92001.92001.92001.8514-
Oct 28, 20221.98001.98001.92001.92001.85142,400
Oct 27, 20221.96001.96001.96001.96001.8900-
Oct 26, 20221.96001.96001.96001.96001.8900-
Oct 25, 20221.96001.96001.89001.96001.890039,300
Oct 24, 20222.05002.05001.99001.99001.91893,400
Oct 21, 20222.03002.03001.97001.97001.89961,700
Oct 20, 20221.96001.96001.96001.96001.8900-
Oct 19, 20221.94001.96001.87001.96001.890016,600
Oct 18, 20221.94001.94001.94001.94001.8707-
Oct 17, 20221.86001.94001.86001.94001.87074,300
Oct 14, 20221.87001.87001.87001.87001.80321,100
Oct 13, 20221.87001.87001.87001.87001.8032500
Oct 12, 20221.88001.88001.88001.88001.8129-
Oct 11, 20221.95001.95001.88001.88001.812946,600
Oct 07, 20221.90001.91001.90001.90001.83216,600
Oct 06, 20221.98001.98001.90001.90001.832153,400
Oct 05, 20222.07002.07002.01002.01001.93828,600
Oct 04, 20222.03002.10002.03002.10002.02502,300
Oct 03, 20222.02002.02002.00002.00001.92863,400
Sept 30, 20221.96002.05001.95002.05001.97685,800
Sept 29, 20222.05002.05002.05002.05001.9768-
Sept 28, 20222.05002.05002.05002.05001.9768-
Sept 27, 20222.06002.06001.97002.05001.97686,200
Sept 26, 20222.20002.20002.09002.09002.01542,100
Sept 23, 20222.24002.24002.24002.24002.1600-
Sept 22, 20222.26002.26002.24002.24002.16001,000
Sept 21, 20222.24002.24002.24002.24002.1600-
Sept 20, 20222.27002.27002.24002.24002.16001,200
Sept 19, 20222.19002.22002.19002.22002.14071,300
Sept 16, 20222.15002.15002.15002.15002.0732-
Sept 15, 20222.15002.15002.15002.15002.0732400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...