GDC.TO - Genesis Land Development Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20202.20002.20002.16002.17002.170011,500
Jan 22, 20202.20002.20002.19002.19002.19002,800
Jan 21, 20202.21002.21002.16002.19002.19009,100
Jan 20, 20202.20002.20002.20002.20002.2000600
Jan 17, 20202.22002.22002.20002.20002.200023,300
Jan 16, 20202.23002.23002.22002.22002.2200500
Jan 15, 20202.24002.24002.24002.24002.2400-
Jan 14, 20202.24002.24002.24002.24002.24002,000
Jan 13, 20202.21002.21002.21002.21002.2100-
Jan 10, 20202.23002.23002.21002.21002.210012,900
Jan 09, 20202.23002.23002.23002.23002.2300-
Jan 08, 20202.23002.23002.23002.23002.2300700
Jan 07, 20202.24002.24002.22002.24002.2400300
Jan 06, 20202.27002.27002.25002.25002.25003,900
Jan 03, 20202.27002.27002.27002.27002.2700-
Jan 02, 20202.27002.27002.27002.27002.27003,300
Dec 31, 20192.24002.27002.23002.27002.27009,800
Dec 30, 20192.23002.25002.23002.25002.25006,200
Dec 27, 20192.22002.22002.22002.22002.2200300
Dec 24, 20192.21002.23002.21002.23002.23002,100
Dec 23, 20192.20002.20002.20002.20002.2000-
Dec 20, 20192.22002.22002.20002.20002.20001,200
Dec 19, 20192.23002.23002.20002.23002.230040,300
Dec 18, 20192.28002.28002.28002.28002.2800200
Dec 17, 20192.29002.30002.26002.28002.28006,000
Dec 16, 20192.27002.29002.27002.29002.2900400
Dec 13, 20192.25002.25002.25002.25002.2500-
Dec 12, 20192.22002.25002.22002.25002.25001,300
Dec 11, 20192.21002.35002.16002.20002.200010,600
Dec 10, 20192.35002.35002.15002.22002.220013,800
Dec 09, 20192.36002.36002.36002.36002.3600-
Dec 06, 20192.37002.37002.34002.36002.360077,600
Dec 05, 20192.58002.58002.37002.37002.370010,200
Dec 04, 20192.54002.58002.54002.58002.580035,000
Dec 03, 20192.54002.54002.54002.54002.540013,100
Dec 02, 20192.52002.53002.52002.53002.53005,100
Nov 29, 20192.45002.50002.45002.50002.500035,900
Nov 28, 20192.42002.43002.40002.43002.43001,700
Nov 27, 20192.43002.43002.43002.43002.4300-
Nov 26, 20192.42002.43002.42002.43002.43001,400
Nov 25, 20192.38002.40002.38002.40002.400011,900
Nov 22, 20192.34002.37002.34002.37002.37003,700
Nov 21, 20192.36002.36002.36002.36002.36001,400
Nov 20, 20192.35002.35002.35002.35002.3500-
Nov 19, 20192.35002.35002.35002.35002.3500-
Nov 18, 20192.35002.35002.35002.35002.35004,800
Nov 15, 20192.28002.37002.28002.37002.370025,900
Nov 14, 20192.26002.26002.17002.25002.25007,700
Nov 13, 20192.22002.27002.22002.27002.2700600
Nov 12, 20192.18002.22002.18002.22002.22001,000
Nov 11, 20192.16002.18002.15002.16002.160020,100
Nov 08, 20192.38002.38002.13002.29002.290011,000
Nov 07, 20192.37002.39002.37002.39002.39001,400
Nov 06, 20192.37002.37002.36002.36002.36005,500
Nov 05, 20192.38002.38002.38002.38002.3800100
Nov 04, 20192.42002.42002.36002.38002.38002,800
Nov 01, 20192.43002.43002.43002.43002.4300-
Oct 31, 20192.45002.45002.43002.43002.43001,900
Oct 30, 20192.46002.46002.46002.46002.46003,200
Oct 29, 20192.48002.48002.47002.47002.47009,500
Oct 28, 20192.48002.48002.48002.48002.4800500
Oct 25, 20192.49002.49002.49002.49002.4900-
Oct 24, 20192.49002.49002.49002.49002.49002,400
Oct 23, 20192.54002.54002.50002.50002.5000800
Oct 22, 20192.55002.55002.55002.55002.5500-
Oct 21, 20192.63002.63002.55002.55002.55004,700
Oct 18, 20192.63002.63002.63002.63002.6300-
Oct 17, 20192.63002.63002.63002.63002.6300100
Oct 16, 20192.71002.71002.64002.64002.6400200
Oct 15, 20192.75002.75002.73002.73002.730012,800
Oct 11, 20192.72002.75002.72002.75002.750020,100
Oct 10, 20192.70002.70002.70002.70002.7000-
Oct 09, 20192.65002.70002.65002.70002.700024,400
Oct 08, 20192.62002.65002.62002.65002.650021,100
Oct 07, 20192.57002.60002.57002.60002.600010,800
Oct 04, 20192.47002.55002.47002.55002.550026,400
Oct 03, 20192.39002.46002.39002.46002.46002,900
Oct 02, 20192.38002.38002.38002.38002.38002,500
Oct 01, 20192.39002.39002.39002.39002.3900-
Sep 30, 20192.39002.40002.38002.39002.39002,300
Sep 27, 20192.33002.33002.33002.33002.3300-
Sep 26, 20192.31002.33002.30002.33002.33006,200
Sep 25, 20192.30002.36002.30002.32002.32006,300
Sep 24, 20192.64002.64002.35002.35002.35008,000
Sep 23, 20192.61002.65002.61002.65002.650040,600
Sep 20, 20192.52002.60002.52002.60002.600032,900
Sep 19, 20192.50002.50002.48002.50002.500021,300
Sep 18, 20192.45002.45002.45002.45002.4500200
Sep 17, 20192.36002.36002.33002.35002.35003,000
Sep 16, 20192.24002.35002.24002.35002.35004,300
Sep 13, 20192.22002.22002.22002.22002.22002,100
Sep 12, 20192.16002.20002.16002.20002.2000700
Sep 11, 20192.24002.24001.96002.15002.150054,300
Sep 10, 20192.30002.30002.24002.24002.24006,200
Sep 09, 20192.24002.29002.24002.29002.29002,000
Sep 06, 20192.23002.23002.23002.23002.23002,100
Sep 05, 20192.23002.23002.22002.22002.2200700
Sep 04, 20192.24002.24002.22002.24002.24006,500
Sep 03, 20192.24002.25002.20002.25002.25005,400
Aug 30, 20192.26002.26002.26002.26002.2600700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...