Canada markets closed

Genesis Land Development Corp. (GDC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2800-0.0100 (-0.44%)
At close: 02:40PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20232.31002.32002.28002.28002.28002,500
Sept 28, 20232.19002.29002.18002.29002.29004,600
Sept 27, 20232.30002.32002.24002.24002.24001,600
Sept 26, 20232.15002.32002.09002.32002.320017,500
Sept 25, 20232.13002.19002.13002.15002.15002,800
Sept 22, 20232.14002.14002.12002.12002.12001,100
Sept 21, 20232.10002.12002.10002.12002.12003,100
Sept 20, 20232.22002.22002.16002.17002.17002,500
Sept 19, 20232.27002.27002.06002.06002.06006,000
Sept 18, 20232.26002.26002.25002.25002.2500400
Sept 15, 20232.24002.27002.24002.27002.27001,200
Sept 14, 20232.30002.30002.06002.20002.200011,400
Sept 13, 20232.32002.32002.29002.29002.2900300
Sept 12, 20232.32002.32002.25002.32002.32002,600
Sept 11, 20232.32002.32002.32002.32002.32001,500
Sept 08, 20232.27002.32002.27002.30002.300011,100
Sept 07, 20232.29002.29002.29002.29002.29005,800
Sept 06, 20232.31002.31002.27002.29002.29005,900
Sept 05, 20232.30002.32002.29002.31002.31006,700
Sept 01, 20232.30002.31002.27002.31002.3100900
Aug 31, 20232.27002.30002.26002.30002.30004,000
Aug 30, 20232.32002.32002.29002.29002.29001,600
Aug 29, 20232.32002.32002.28002.32002.32002,200
Aug 28, 20232.25002.27002.25002.27002.27003,300
Aug 25, 20232.21002.21002.21002.21002.21002,700
Aug 24, 20232.25002.26002.25002.25002.25001,300
Aug 23, 20232.23002.26002.23002.25002.250011,500
Aug 22, 20232.23002.23002.22002.22002.220010,000
Aug 21, 20232.24002.24002.24002.24002.2400700
Aug 18, 20232.23002.24002.23002.24002.24007,400
Aug 17, 20232.14002.24002.13002.24002.240033,900
Aug 16, 20232.17002.17002.16002.16002.16007,500
Aug 15, 20232.16002.16002.16002.16002.1600-
Aug 14, 20232.20002.20002.16002.16002.1600200
Aug 11, 20232.24002.24002.14002.18002.18001,100
Aug 10, 20232.22002.22002.22002.22002.2200-
Aug 09, 20232.21002.23002.20002.22002.220014,200
Aug 08, 20232.20002.20002.15002.15002.1500700
Aug 04, 20232.05002.05002.05002.05002.0500100
Aug 03, 20232.07002.07002.07002.07002.0700-
Aug 02, 20232.12002.13002.01002.07002.070026,500
Aug 01, 20232.21002.21002.10002.10002.10006,400
Jul 31, 20232.11002.11002.02002.09002.09008,500
Jul 28, 20232.20002.29002.10002.11002.110015,900
Jul 27, 20232.17002.19002.17002.18002.18008,800
Jul 26, 20232.11002.15002.11002.15002.15003,300
Jul 25, 20232.14002.14002.14002.14002.1400-
Jul 24, 20232.14002.14002.14002.14002.1400100
Jul 21, 20232.11002.11002.07002.11002.1100400
Jul 20, 20232.14002.16002.10002.10002.100013,600
Jul 19, 20232.13002.15002.13002.14002.14001,300
Jul 18, 20232.02002.10002.02002.10002.1000800
Jul 17, 20232.10002.10002.10002.10002.1000-
Jul 14, 20232.15002.15002.10002.10002.10002,300
Jul 13, 20232.14002.15002.14002.15002.15008,800
Jul 12, 20232.12002.14002.12002.14002.14004,800
Jul 11, 20232.10002.10002.10002.10002.1000500
Jul 10, 20232.07002.07002.07002.07002.0700-
Jul 07, 20232.07002.07002.07002.07002.070014,200
Jul 06, 20232.06002.06002.06002.06002.0600400
Jul 05, 20232.06002.06002.06002.06002.06001,000
Jul 04, 20232.05002.07002.05002.06002.06002,300
Jun 30, 20232.03002.03002.01002.01002.0100200
Jun 29, 20232.05002.05002.05002.05002.0500-
Jun 28, 20232.05002.05002.05002.05002.05001,000
Jun 27, 20232.07002.07002.07002.07002.0700-
Jun 26, 20232.04002.07002.04002.07002.07001,500
Jun 23, 20232.07002.07002.00002.00002.0000700
Jun 22, 20232.05002.05002.05002.05002.0500-
Jun 21, 20232.07002.07002.05002.05002.05003,900
Jun 20, 20232.11002.11002.03002.07002.07003,500
Jun 19, 20232.08002.08002.08002.08002.0800-
Jun 16, 20232.12002.12002.08002.08002.08005,700
Jun 15, 20232.12002.12002.12002.12002.1200-
Jun 14, 20232.12002.12002.12002.12002.1200-
Jun 13, 20232.12002.12002.12002.12002.12001,400
Jun 12, 20232.12002.12002.11002.11002.11004,000
Jun 09, 20232.09002.10002.09002.10002.10001,600
Jun 08, 20232.12002.12002.12002.12002.1200-
Jun 07, 20232.12002.12002.12002.12002.1200500
Jun 06, 20232.10002.14002.10002.14002.14001,600
Jun 05, 20232.10002.10002.10002.10002.1000-
Jun 02, 20232.06002.10002.06002.10002.1000800
Jun 01, 20232.05002.05002.05002.05002.0500400
May 31, 20232.04002.04002.04002.04002.0400-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...