GDC.TO - Genesis Land Development Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 29, 20192.25002.26002.25002.26002.26002,000
Aug 28, 20192.25002.25002.25002.25002.2500-
Aug 27, 20192.29002.29002.25002.25002.250010,700
Aug 26, 20192.30002.30002.30002.30002.3000-
Aug 23, 20192.30002.30002.30002.30002.3000-
Aug 22, 20192.30002.30002.30002.30002.3000-
Aug 21, 20192.30002.30002.30002.30002.3000-
Aug 20, 20192.30002.30002.30002.30002.3000-
Aug 19, 20192.30002.30002.30002.30002.3000-
Aug 16, 20192.30002.30002.30002.30002.3000-
Aug 15, 20192.30002.30002.28002.30002.30009,300
Aug 14, 20192.36002.36002.36002.36002.360015,100
Aug 13, 20192.38002.38002.38002.38002.380012,200
Aug 12, 20192.38002.38002.38002.38002.3800300
Aug 09, 20192.36002.37002.36002.37002.37005,300
Aug 08, 20192.37002.37002.37002.37002.37006,200
Aug 07, 20192.40002.40002.34002.34002.34002,500
Aug 06, 20192.41002.41002.41002.41002.4100800
Aug 02, 20192.41002.41002.41002.41002.41001,300
Aug 01, 20192.41002.41002.41002.41002.41001,300
Jul 31, 20192.41002.41002.41002.41002.41001,300
Jul 30, 20192.41002.41002.41002.41002.41001,300
Jul 29, 20192.42002.42002.41002.41002.4100300
Jul 26, 20192.48002.48002.41002.41002.4100900
Jul 25, 20192.48002.48002.41002.41002.4100900
Jul 24, 20192.50002.50002.50002.50002.5000-
Jul 23, 20192.50002.51002.50002.50002.50001,000
Jul 22, 20192.50002.51002.50002.50002.50001,000
Jul 19, 20192.49002.49002.30002.32002.32003,900
Jul 18, 20192.49002.49002.30002.32002.32003,900
Jul 17, 20192.49002.49002.30002.32002.32003,900
Jul 16, 20192.32002.50002.32002.50002.5000910,200
Jul 15, 20192.33002.33002.27002.33002.33003,100
Jul 12, 20192.41002.41002.40002.40002.4000300
Jul 11, 20192.41002.41002.40002.40002.4000300
Jul 10, 20192.41002.42002.38002.42002.420012,800
Jul 09, 20192.43002.45002.43002.45002.45002,200
Jul 08, 20192.43002.45002.43002.45002.45002,200
Jul 05, 20192.43002.43002.43002.43002.4300200
Jul 04, 20192.40002.41002.40002.41002.41002,300
Jul 03, 20192.41002.44002.41002.44002.4400400
Jul 02, 20192.50002.50002.30002.40002.400010,900
Jun 28, 20192.54002.54002.46002.51002.51001,900
Jun 27, 20192.54002.54002.46002.51002.51001,900
Jun 26, 20192.54002.55002.54002.55002.55004,600
Jun 25, 20192.53002.60002.53002.55002.55002,700
Jun 24, 20192.35002.53002.35002.53002.53002,800
Jun 21, 20192.49002.49002.48002.48002.48001,200
Jun 20, 20192.49002.49002.49002.49002.4900-
Jun 19, 20192.49002.49002.49002.49002.49001,400
Jun 18, 20192.51002.52002.49002.50002.50007,300
Jun 17, 20192.51002.51002.51002.51002.5100-
Jun 14, 20192.51002.51002.51002.51002.5100-
Jun 13, 20192.51002.51002.51002.51002.5100-
Jun 12, 20192.51002.51002.51002.51002.5100-
Jun 11, 20192.51002.51002.51002.51002.5100100
Jun 10, 20192.50002.52002.50002.52002.52002,700
Jun 07, 20192.56002.56002.53002.54002.54002,200
Jun 06, 20192.61002.61002.38002.58002.580011,800
Jun 05, 20192.62002.62002.62002.62002.6200-
Jun 04, 20192.62002.62002.62002.62002.6200-
Jun 03, 20192.62002.62002.62002.62002.6200-
May 31, 20192.63002.63002.59002.62002.62001,300
May 30, 20192.62002.65002.62002.65002.65002,400
May 29, 20192.61002.61002.61002.61002.6100-
May 28, 20192.61002.61002.61002.61002.6100400
May 27, 20192.60002.60002.60002.60002.6000700
May 24, 20192.61002.61002.57002.59002.59002,600
May 23, 20192.52002.84002.52002.62002.62007,400
May 22, 20192.90002.90002.90002.90002.9000-
May 21, 20192.83003.00002.83002.90002.900018,200
May 17, 20192.79002.79002.79002.79002.7900-
May 16, 20192.79002.79002.79002.79002.7900-
May 15, 20192.61002.79002.61002.79002.79005,500
May 14, 20192.52002.61002.52002.60002.60001,200
May 13, 20192.43002.51002.43002.51002.51001,000
May 10, 20192.42002.42002.42002.42002.42002,000
May 09, 20192.42002.42002.42002.42002.42002,000
May 08, 20192.43002.43002.43002.43002.4300100
May 07, 20192.43002.43002.43002.43002.4300200
May 06, 20192.47002.47002.45002.45002.45001,500
May 03, 20192.47002.47002.45002.45002.45001,500
May 02, 20192.47002.47002.47002.47002.47003,900
May 01, 20192.46002.46002.46002.46002.4600200
Apr 30, 20192.45002.45002.45002.45002.4500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...