Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Genesis Land Development Corp. (GDC.TO)

Compare
3.0600
+0.1300
+(4.44%)
At close: April 10 at 2:44:46 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20253.00003.06003.00003.06003.06001,300
Apr 9, 20252.93002.93002.93002.93002.9300-
Apr 8, 20253.00003.00002.93002.93002.93003,100
Apr 7, 20252.91002.99002.91002.98002.98005,500
Apr 4, 20253.10003.10002.91003.00003.000021,600
Apr 3, 20253.16003.16003.11003.15003.15002,600
Apr 2, 20253.16003.16003.16003.16003.16001,400
Apr 1, 20253.15003.15003.15003.15003.15005,000
Mar 31, 20253.21003.21003.12003.14003.140021,300
Mar 28, 20253.22003.22003.22003.22003.2200100
Mar 27, 20253.22003.22003.22003.22003.2200300
Mar 26, 20253.20003.25003.20003.22003.220018,900
Mar 25, 20253.25003.25003.22003.22003.22001,700
Mar 24, 20253.12003.25003.12003.25003.250030,600
Mar 21, 20253.15003.15003.15003.15003.15004,900
Mar 20, 20253.15003.15003.15003.15003.15003,700
Mar 19, 20253.15003.15003.13003.15003.15002,000
Mar 18, 20253.14003.14003.14003.14003.1400-
Mar 17, 20253.10003.14003.10003.14003.14002,000
Mar 14, 20253.15003.15003.14003.15003.15003,500
Mar 13, 20253.15003.15003.15003.15003.15002,700
Mar 12, 20253.12003.15003.12003.12003.12004,000
Mar 11, 20253.13003.13003.13003.13003.1300500
Mar 10, 20253.20003.20003.05003.06003.06003,200
Mar 7, 20253.21003.22003.16003.16003.160015,600
Mar 6, 20253.20003.25003.18003.22003.220029,100
Mar 5, 20253.19003.20003.17003.19003.19005,800
Mar 4, 20253.29003.29003.09003.19003.190017,600
Mar 3, 20253.23003.32003.22003.32003.32001,500
Feb 28, 20253.28003.28003.28003.28003.2800-
Feb 27, 20253.27003.28003.27003.28003.28001,400
Feb 26, 20253.26003.29003.26003.29003.29001,300
Feb 25, 20253.26003.27003.26003.27003.27001,200
Feb 24, 20253.27003.27003.27003.27003.2700300
Feb 21, 20253.29003.29003.29003.29003.29003,500
Feb 20, 20253.30003.30003.30003.30003.3000-
Feb 19, 20253.27003.30003.27003.30003.30006,700
Feb 18, 20253.32003.32003.32003.32003.3200100
Feb 14, 20253.34003.34003.30003.30003.30002,000
Feb 13, 20253.33003.34003.33003.34003.34006,400
Feb 12, 20253.30003.30003.30003.30003.3000-
Feb 11, 20253.33003.33003.30003.30003.30002,100
Feb 10, 20253.32003.32003.30003.30003.3000300
Feb 7, 20253.34003.35003.30003.30003.30003,300
Feb 6, 20253.26003.26003.26003.26003.2600-
Feb 5, 20253.30003.30003.26003.26003.2600900
Feb 4, 20253.27003.32003.27003.32003.32004,500
Feb 3, 20253.30003.30003.27003.27003.27004,800
Jan 31, 20253.31003.34003.31003.34003.34004,800
Jan 30, 20253.30003.31003.30003.31003.31001,800
Jan 29, 20253.25003.27003.23003.27003.27003,600
Jan 28, 20253.35003.35003.19003.20003.200010,900
Jan 27, 20253.35003.35003.35003.35003.3500200
Jan 24, 20253.38003.38003.38003.38003.3800-
Jan 23, 20253.38003.38003.38003.38003.3800600
Jan 22, 20253.38003.38003.38003.38003.3800100
Jan 21, 20253.38003.39003.38003.39003.3900200
Jan 20, 20253.31003.36003.31003.36003.3600400
Jan 17, 20253.32003.34003.30003.30003.30003,000
Jan 16, 20253.33003.33003.33003.33003.3300400
Jan 15, 20253.33003.33003.33003.33003.33002,300
Jan 14, 20253.30003.30003.30003.30003.3000100
Jan 13, 20253.33003.33003.29003.29003.2900800
Jan 10, 20253.35003.35003.35003.35003.3500200
Jan 9, 20253.35003.35003.32003.33003.3300500
Jan 8, 20253.35003.35003.35003.35003.35003,900
Jan 7, 20253.29003.37003.29003.33003.33003,900
Jan 6, 20253.31003.32003.30003.32003.32005,900
Jan 3, 20253.36003.37003.30003.31003.31002,800
Jan 2, 20253.29003.39003.29003.30003.30002,300
Dec 31, 20243.27003.35003.27003.27003.27003,700
Dec 30, 20243.37003.41003.30003.30003.30004,800
Dec 27, 20243.43003.43003.39003.39003.3900400
Dec 24, 20243.43003.43003.43003.43003.4300200
Dec 23, 20243.50003.53003.45003.45003.450018,700
Dec 20, 20243.48003.49003.28003.49003.49004,300
Dec 19, 20243.48003.50003.46003.50003.5000700
Dec 18, 20243.51003.55003.50003.50003.50002,900
Dec 17, 20243.48003.49003.45003.48003.48003,600
Dec 16, 20243.45003.58003.45003.49003.49002,200
Dec 13, 20243.45003.45003.41003.45003.45002,500
Dec 12, 20243.48003.48003.41003.41003.41004,400
Dec 11, 20243.50003.52003.48003.49003.49007,500
Dec 10, 20243.58003.58003.52003.52003.52007,400
Dec 9, 20243.64003.70003.60003.60003.60004,000
Dec 6, 20243.65003.71003.60003.60003.60003,600
Dec 5, 20243.65003.65003.60003.61003.61004,000
Dec 4, 20243.67003.67003.66003.66003.66001,100
Dec 3, 20243.71003.71003.51003.59003.59005,000
Dec 2, 20243.69003.99003.38003.42003.420037,300
Nov 29, 20243.85003.85003.85003.85003.8500-
Nov 28, 20243.95003.95003.83003.85003.85001,200
Nov 27, 20243.84003.95003.84003.95003.95002,300
Nov 26, 20243.85003.85003.80003.81003.81001,600
Nov 25, 20243.89004.00003.86003.86003.86002,800
Nov 22, 20243.99004.01003.74003.89003.890012,500
Nov 21, 20244.16004.16004.02004.04004.04006,900
Nov 20, 20244.15004.15004.10004.12004.12001,600
Nov 19, 20244.16004.17004.15004.16004.16008,200
Nov 18, 2024 0.1000 Dividend
Nov 18, 20244.16004.18004.16004.16004.160015,200
Nov 15, 20244.18004.18004.12004.16004.060026,700
Nov 14, 20244.18004.19004.16004.19004.089325,500
Nov 13, 20244.16004.16004.12004.16004.06003,100
Nov 12, 20244.22004.22004.16004.16004.06006,500
Nov 11, 20244.22004.22004.21004.22004.118616,400
Nov 8, 20244.22004.22004.21004.22004.11867,400
Nov 7, 20244.16004.19004.12004.19004.089315,000
Nov 6, 20244.14004.14004.10004.10004.00143,800
Nov 5, 20244.00004.00004.00004.00003.9038300
Nov 4, 20244.20004.20004.00004.00003.90382,600
Nov 1, 20244.16004.16004.16004.16004.0600-
Oct 31, 20244.16004.16004.16004.16004.0600500
Oct 30, 20244.11004.16004.11004.16004.0600500
Oct 29, 20244.06004.18004.06004.08003.98197,100
Oct 28, 20244.02004.10004.02004.10004.00141,100
Oct 25, 20244.03004.15004.03004.14004.04056,200
Oct 24, 20244.20004.23004.20004.23004.12831,300
Oct 23, 20244.17004.25004.17004.20004.0990145,800
Oct 22, 20244.01004.15004.01004.15004.05026,500
Oct 21, 20243.99004.00003.91004.00003.903810,100
Oct 18, 20243.85003.89003.85003.89003.7965400
Oct 17, 20243.80004.00003.80003.84003.74777,800
Oct 16, 20243.84003.84003.82003.82003.72821,900
Oct 15, 20243.85003.87003.82003.87003.7770800
Oct 11, 20243.98003.98003.50003.77003.67947,500
Oct 10, 20244.02004.02004.02004.02003.9234900
Oct 9, 20243.99004.10003.99004.00003.90385,100
Oct 8, 20244.08004.10003.96003.96003.86483,000
Oct 7, 20244.03004.10004.00004.10004.00148,500
Oct 4, 20244.01004.05004.01004.05003.95262,300
Oct 3, 20244.05004.13004.02004.04003.94294,200
Oct 2, 20244.20004.21004.16004.16004.060034,700
Oct 1, 20244.18004.20004.06004.19004.08936,100
Sep 30, 20244.07004.16004.07004.16004.06001,700
Sep 27, 20244.13004.13004.06004.08003.9819600
Sep 26, 20244.12004.15004.11004.11004.0112400
Sep 25, 20244.20004.20004.09004.10004.00141,300
Sep 24, 20244.14004.20004.14004.18004.07952,300
Sep 23, 20244.21004.21004.01004.15004.050211,000
Sep 20, 20244.14004.23004.14004.23004.128393,400
Sep 19, 20244.05004.20003.92004.13004.030738,900
Sep 18, 20243.85004.05003.85004.05003.952620,700
Sep 17, 20243.88003.88003.81003.84003.7477800
Sep 16, 20244.00004.00003.89003.90003.806311,100
Sep 13, 20243.97003.97003.97003.97003.8746-
Sep 12, 20243.97003.97003.92003.97003.8746400
Sep 11, 20244.03004.05003.95003.95003.85502,500
Sep 10, 20244.03004.08003.94004.00003.903810,200
Sep 9, 20243.96004.10003.96004.00003.903821,900
Sep 6, 20243.92003.94003.90003.93003.83553,300
Sep 5, 20244.03004.03003.83003.89003.79652,600
Sep 4, 20244.00004.00003.90003.90003.80635,700
Sep 3, 20243.97004.00003.93003.93003.83558,200
Aug 30, 20243.96003.97003.85003.91003.81606,700
Aug 29, 20243.97003.98003.94003.97003.87462,800
Aug 28, 20243.90003.94003.82003.92003.825835,000
Aug 27, 20243.72003.75003.61003.75003.659919,000
Aug 26, 20243.64003.70003.64003.70003.6111600
Aug 23, 20243.71003.75003.60003.60003.51351,800
Aug 22, 20243.65003.80003.65003.70003.611113,900
Aug 21, 20243.62003.65003.53003.65003.56231,800
Aug 20, 20243.60003.65003.60003.65003.56236,700
Aug 19, 20243.57003.75003.57003.65003.56233,000
Aug 16, 20243.51003.56003.50003.56003.4744300
Aug 15, 20243.62003.75003.59003.60003.513530,300
Aug 14, 20243.48003.63003.48003.63003.54276,700
Aug 13, 20243.53003.53003.38003.46003.3768800
Aug 12, 20243.52003.61003.44003.56003.47442,300
Aug 9, 20243.60003.60003.57003.58003.4939700
Aug 8, 20243.56003.61003.50003.60003.51356,900
Aug 7, 20243.59003.59003.56003.56003.47441,400
Aug 6, 20243.59003.59003.44003.44003.35731,700
Aug 2, 20243.59003.60003.50003.60003.513531,500
Aug 1, 20243.40003.58003.40003.58003.493947,600
Jul 31, 20243.41003.44003.38003.38003.298815,800
Jul 30, 20243.29003.29003.24003.24003.1621400
Jul 29, 20243.31003.31003.31003.31003.2304100
Jul 26, 20243.21003.33003.21003.33003.2500400
Jul 25, 20243.23003.23003.15003.19003.11331,000
Jul 24, 20243.25003.25003.25003.25003.1719100
Jul 23, 20243.27003.27003.27003.27003.1914200
Jul 22, 20243.23003.27003.16003.27003.19142,300
Jul 19, 20243.30003.30003.20003.21003.13289,000
Jul 18, 20243.43003.45003.31003.31003.2304900
Jul 17, 20243.40003.49003.31003.45003.36714,200
Jul 16, 20243.42003.42003.42003.42003.3378-
Jul 15, 20243.38003.42003.38003.42003.3378900
Jul 12, 20243.39003.39003.35003.35003.26951,600
Jul 11, 20243.35003.35003.31003.31003.23041,500
Jul 10, 20243.31003.35003.31003.35003.26951,600
Jul 9, 20243.30003.52003.30003.32003.24022,600
Jul 8, 20243.12003.26003.12003.22003.14261,000
Jul 5, 20243.28003.40003.25003.36003.27921,200
Jul 4, 20243.30003.30003.30003.30003.2207800
Jul 3, 20243.30003.30003.30003.30003.22071,300
Jul 2, 20243.28003.28003.28003.28003.2012-
Jun 28, 20243.28003.28003.19003.28003.20122,400
Jun 27, 20243.34003.34003.30003.30003.2207300
Jun 26, 20243.50003.50003.36003.36003.27923,900
Jun 25, 20243.36003.36003.26003.30003.2207700
Jun 24, 20243.42003.42003.38003.38003.2988300
Jun 21, 20243.45003.45003.41003.43003.3475300
Jun 20, 20243.31003.33003.31003.33003.2500900
Jun 19, 20243.43003.43003.33003.33003.25001,400
Jun 18, 20243.41003.47003.41003.47003.3866300
Jun 17, 20243.43003.43003.39003.43003.3475700
Jun 14, 20243.45003.45003.45003.45003.367110,000
Jun 13, 20243.59003.59003.47003.47003.38661,300
Jun 12, 20243.37003.40003.37003.40003.3183900
Jun 11, 20243.36003.40003.36003.36003.2792800
Jun 10, 20243.63003.63002.96003.34003.259712,900
Jun 7, 20243.44003.60003.30003.60003.51357,700
Jun 6, 20243.51003.51003.48003.48003.39633,300
Jun 5, 20243.47003.47003.47003.47003.3866100
Jun 4, 20243.46003.51003.35003.51003.42563,000
Jun 3, 20243.51003.51003.51003.51003.4256-
May 31, 20243.51003.51003.51003.51003.4256-
May 30, 20243.40003.51003.40003.51003.42563,000
May 29, 20243.41003.41003.35003.40003.31832,500
May 28, 20243.46003.46003.42003.45003.36712,100
May 27, 20243.45003.45003.45003.45003.3671300
May 24, 20243.43003.43003.33003.41003.32803,800
May 23, 2024 0.0950 Dividend
May 23, 20243.46003.49003.45003.45003.3671900
May 22, 20243.50003.50003.44003.46003.28411,000
May 21, 20243.33003.48003.33003.45003.27466,800
May 17, 20243.41003.41003.29003.32003.15125,400
May 16, 20243.51003.51003.38003.40003.227210,200
May 15, 20243.51003.51003.51003.51003.33161,100
May 14, 20243.50003.51003.50003.51003.33163,400
May 13, 20243.53003.53003.50003.50003.3221200
May 10, 20243.53003.53003.47003.51003.33161,700
May 9, 20243.54003.65003.39003.55003.36956,300
May 8, 20243.28003.47003.28003.47003.29367,800
May 7, 20243.00003.32003.00003.30003.13228,100
May 6, 20243.57003.57003.37003.40003.22722,800
May 3, 20243.09003.17003.09003.17003.00892,500
May 2, 20243.09003.09003.07003.07002.9139300
May 1, 20243.03003.10003.03003.10002.9424400
Apr 30, 20243.13003.13003.00003.02002.866515,700
Apr 29, 20243.17003.22003.17003.22003.0563400
Apr 26, 20243.10003.14003.10003.12002.96143,100
Apr 25, 20243.32003.34003.15003.15002.98994,500
Apr 24, 20243.27003.27003.23003.25003.0848600
Apr 23, 20243.25003.34003.18003.30003.132240,000
Apr 22, 20243.19003.25003.18003.25003.084832,700
Apr 19, 20242.69003.10002.69003.10002.942434,200
Apr 18, 20242.96003.01002.96003.00002.84757,000
Apr 17, 20242.95002.96002.95002.96002.8095200
Apr 16, 20242.94002.95002.94002.95002.800039,600
Apr 15, 20242.90002.95002.90002.94002.790515,600
Apr 12, 20242.91002.91002.90002.91002.76211,300
Apr 11, 20242.90002.95002.90002.95002.80008,500
Apr 10, 20242.89002.92002.89002.90002.752616,400