Genesis Land Development Corp. (GDC.TO) TSX
3.40
+0(+0.00%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.40
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.4 | 3.4 | 3.4 | 3.4 | 3.36 | 505 |
| April 01, 2026 | 3.36 | 3.4 | 3.4 | 3.5 | 3.36 | 3,869 |
| March 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 204 |
| March 30, 2026 | 3.42 | 3.31 | 3.31 | 3.42 | 3.25 | 32,839 |
| March 27, 2026 | 3.37 | 3.35 | 3.35 | 3.37 | 3.35 | 2,721 |
| March 26, 2026 | 3.41 | 3.43 | 3.43 | 3.43 | 3.41 | 604 |
| March 25, 2026 | 3.43 | 3.37 | 3.37 | 3.43 | 3.37 | 300 |
| March 24, 2026 | 3.36 | 3.42 | 3.42 | 3.42 | 3.36 | 2,647 |
| March 23, 2026 | 3.37 | 3.36 | 3.36 | 3.37 | 3.36 | 1,913 |
| March 20, 2026 | 3.35 | 3.36 | 3.36 | 3.57 | 3.35 | 3,100 |
| March 19, 2026 | 3.42 | 3.35 | 3.35 | 3.42 | 3.35 | 2,525 |
| March 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 231 |
| March 17, 2026 | 3.44 | 3.4 | 3.4 | 3.45 | 3.4 | 800 |
| March 16, 2026 | 3.5 | 3.39 | 3.39 | 3.6 | 3.36 | 7,340 |
| March 13, 2026 | 3.47 | 3.45 | 3.45 | 3.5 | 3.45 | 402 |
| March 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 125 |
| March 11, 2026 | 3.41 | 3.5 | 3.5 | 3.5 | 3.41 | 12,400 |
| March 10, 2026 | 3.41 | 3.38 | 3.38 | 3.41 | 3.38 | 308 |
| March 09, 2026 | 3.42 | 3.33 | 3.33 | 3.44 | 3.33 | 2,000 |
| March 06, 2026 | 3.43 | 3.44 | 3.44 | 3.5 | 3.42 | 26,806 |
| March 05, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.42 | 2,200 |
| March 04, 2026 | 3.27 | 3.5 | 3.5 | 3.5 | 3.27 | 14,956 |
| March 03, 2026 | 3.39 | 3.36 | 3.36 | 3.39 | 3.36 | 2,300 |
| March 02, 2026 | 3.43 | 3.41 | 3.41 | 3.43 | 3.41 | 217 |
| February 27, 2026 | 3.27 | 3.4 | 3.4 | 3.42 | 3.27 | 1,600 |
| February 26, 2026 | 3.47 | 3.33 | 3.33 | 3.5 | 3.33 | 12,700 |
| February 25, 2026 | 3.38 | 3.47 | 3.47 | 3.47 | 3.38 | 2,500 |
| February 24, 2026 | 3.43 | 3.27 | 3.27 | 3.43 | 3.25 | 2,600 |
| February 23, 2026 | 3.46 | 3.47 | 3.47 | 3.47 | 3.46 | 800 |
| February 20, 2026 | 3.43 | 3.43 | 0 | 3.43 | 3.43 | 206 |
| February 19, 2026 | 3.38 | 3.4 | 0 | 3.4 | 3.38 | 2,705 |
| February 18, 2026 | 3.34 | 3.4 | 0 | 3.47 | 3.34 | 11,902 |
| February 17, 2026 | 3.29 | 3.33 | 0 | 3.33 | 3.29 | 1,000 |
| February 13, 2026 | 3.24 | 3.24 | 0 | 3.24 | 3.24 | 0 |
| February 12, 2026 | 3.26 | 3.24 | 0 | 3.26 | 3.24 | 2,001 |
| February 11, 2026 | 3.26 | 3.25 | 0 | 3.26 | 3.25 | 1,100 |
| February 10, 2026 | 3.46 | 3.47 | 0 | 3.47 | 3.46 | 3,311 |
| February 09, 2026 | 3.42 | 3.42 | 0 | 3.42 | 3.42 | 0 |
| February 06, 2026 | 3.3 | 3.42 | 0 | 3.42 | 3.3 | 503 |
| February 05, 2026 | 3.25 | 3.25 | 0 | 3.25 | 3.25 | 0 |
| February 04, 2026 | 3.25 | 3.25 | 0 | 3.25 | 3.25 | 0 |
| February 03, 2026 | 3.25 | 3.25 | 0 | 3.25 | 3.24 | 642 |
| February 02, 2026 | 3.24 | 3.33 | 0 | 3.33 | 3.24 | 2,302 |
| January 30, 2026 | 3.24 | 3.2 | 0 | 3.24 | 3.2 | 601 |
| January 29, 2026 | 3.33 | 3.24 | 0 | 3.33 | 3.2 | 10,510 |
| January 28, 2026 | 3.3 | 3.23 | 0 | 3.3 | 3.23 | 2,500 |
| January 27, 2026 | 3.25 | 3.23 | 0 | 3.25 | 3.23 | 200 |
| January 26, 2026 | 3.26 | 3.23 | 0 | 3.26 | 3.23 | 600 |
| January 23, 2026 | 3.27 | 3.27 | 0 | 3.27 | 3.27 | 600 |
| January 22, 2026 | 3.29 | 3.27 | 0 | 3.29 | 3.27 | 2,400 |
| January 21, 2026 | 3.28 | 3.31 | 0 | 3.33 | 3.27 | 4,300 |
| January 20, 2026 | 3.28 | 3.26 | 0 | 3.28 | 3.26 | 500 |
| January 19, 2026 | 3.26 | 3.3 | 0 | 3.3 | 3.26 | 200 |
| January 16, 2026 | 3.27 | 3.27 | 0 | 3.27 | 3.27 | 200 |
| January 15, 2026 | 3.29 | 3.27 | 0 | 3.29 | 3.27 | 200 |
| January 14, 2026 | 3.25 | 3.26 | 0 | 3.3 | 3.25 | 8,900 |
| January 13, 2026 | 3.26 | 3.24 | 0 | 3.26 | 3.15 | 1,401 |
| January 12, 2026 | 3.25 | 3.19 | 0 | 3.25 | 3.15 | 2,800 |
| January 09, 2026 | 3.16 | 3.22 | 0 | 3.24 | 3.16 | 2,300 |
| January 08, 2026 | 3.24 | 3.19 | 0 | 3.24 | 3.19 | 512 |