Genesis Land Development Corp. GDC
TSX · Canada · Consumer Durables
CAD 3.370.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.37 | 0.00% | CAD 3.37 | CAD 3.37 | CAD 3.37 | 0 |
| 2026-09-30 | CAD 3.37 | 0.00% | CAD 3.37 | CAD 3.37 | CAD 3.37 | 0 |
| 2026-09-29 | CAD 3.37 | -3.16% | CAD 3.45 | CAD 3.45 | CAD 3.37 | 5.40K |
| 2026-09-28 | CAD 3.48 | +2.35% | CAD 3.46 | CAD 3.48 | CAD 3.44 | 2.90K |
| 2026-09-25 | CAD 3.40 | +0.89% | CAD 3.40 | CAD 3.40 | CAD 3.40 | 200 |
| 2026-09-24 | CAD 3.37 | -0.88% | CAD 3.37 | CAD 3.37 | CAD 3.37 | 900 |
| 2026-09-23 | CAD 3.40 | -2.02% | CAD 3.37 | CAD 3.40 | CAD 3.37 | 2.30K |
| 2026-09-22 | CAD 3.47 | +1.76% | CAD 3.43 | CAD 3.47 | CAD 3.43 | 1.70K |
| 2026-09-21 | CAD 3.41 | 0.00% | CAD 3.41 | CAD 3.41 | CAD 3.41 | 0 |
| 2026-09-18 | CAD 3.41 | 0.00% | CAD 3.41 | CAD 3.41 | CAD 3.41 | 0 |
| 2026-09-17 | CAD 3.41 | 0.00% | CAD 3.41 | CAD 3.41 | CAD 3.41 | 0 |
| 2026-09-16 | CAD 3.41 | 0.00% | CAD 3.41 | CAD 3.41 | CAD 3.41 | 0 |
| 2026-09-15 | CAD 3.41 | 0.00% | CAD 3.41 | CAD 3.41 | CAD 3.41 | 500 |
| 2026-09-14 | CAD 3.41 | 0.00% | CAD 3.41 | CAD 3.41 | CAD 3.37 | 600 |
| 2026-09-11 | CAD 3.41 | +1.19% | CAD 3.37 | CAD 3.41 | CAD 3.37 | 800 |
| 2026-09-10 | CAD 3.37 | 0.00% | CAD 3.37 | CAD 3.37 | CAD 3.37 | 1.90K |
| 2026-09-09 | CAD 3.37 | 0.00% | CAD 3.40 | CAD 3.40 | CAD 3.37 | 5.70K |
| 2026-09-08 | CAD 3.37 | -1.46% | CAD 3.42 | CAD 3.42 | CAD 3.37 | 4.20K |
| 2026-09-04 | CAD 3.42 | -0.29% | CAD 3.41 | CAD 3.42 | CAD 3.38 | 3.60K |
| 2026-09-03 | CAD 3.43 | -0.58% | CAD 3.42 | CAD 3.43 | CAD 3.42 | 400 |
| 2026-09-02 | CAD 3.45 | -1.43% | CAD 3.43 | CAD 3.45 | CAD 3.41 | 1.50K |
| 2026-09-01 | CAD 3.50 | +2.64% | CAD 3.41 | CAD 3.50 | CAD 3.41 | 7.50K |
| 2026-08-31 | CAD 3.41 | +1.19% | CAD 3.41 | CAD 3.41 | CAD 3.41 | 400 |
| 2026-08-28 | CAD 3.37 | 0.00% | CAD 3.37 | CAD 3.37 | CAD 3.37 | 4.50K |
| 2026-08-27 | CAD 3.37 | -0.59% | CAD 3.39 | CAD 3.39 | CAD 3.37 | 1.00K |
| 2026-08-26 | CAD 3.39 | +0.59% | CAD 3.39 | CAD 3.45 | CAD 3.39 | 5.20K |
| 2026-08-25 | CAD 3.37 | -3.71% | CAD 3.41 | CAD 3.41 | CAD 3.37 | 800 |
| 2026-08-24 | CAD 3.50 | +7.03% | CAD 3.30 | CAD 3.50 | CAD 3.30 | 3.50K |
| 2026-08-21 | CAD 3.27 | +0.31% | CAD 3.27 | CAD 3.27 | CAD 3.27 | 100 |
| 2026-08-20 | CAD 3.26 | -1.81% | CAD 3.32 | CAD 3.32 | CAD 3.26 | 1.60K |
| 2026-08-19 | CAD 3.32 | 0.00% | CAD 3.35 | CAD 3.41 | CAD 3.32 | 2.20K |
| 2026-08-18 | CAD 3.32 | 0.00% | CAD 3.36 | CAD 3.36 | CAD 3.32 | 200 |
| 2026-08-17 | CAD 3.32 | 0.00% | CAD 3.32 | CAD 3.32 | CAD 3.32 | 0 |
| 2026-08-14 | CAD 3.32 | -3.77% | CAD 3.43 | CAD 3.43 | CAD 3.32 | 9.70K |
| 2026-08-13 | CAD 3.45 | -0.29% | CAD 3.46 | CAD 3.46 | CAD 3.44 | 3.10K |
| 2026-08-12 | CAD 3.46 | 0.00% | CAD 3.46 | CAD 3.46 | CAD 3.46 | 0 |
| 2026-08-11 | CAD 3.46 | -0.29% | CAD 3.46 | CAD 3.46 | CAD 3.46 | 100 |
| 2026-08-10 | CAD 3.47 | +0.87% | CAD 3.48 | CAD 3.48 | CAD 3.47 | 200 |
| 2026-08-07 | CAD 3.44 | -1.71% | CAD 3.43 | CAD 3.44 | CAD 3.43 | 400 |
| 2026-08-06 | CAD 3.50 | -1.69% | CAD 3.55 | CAD 3.55 | CAD 3.42 | 11.20K |
| 2026-08-05 | CAD 3.56 | -0.84% | CAD 3.59 | CAD 3.59 | CAD 3.56 | 1.10K |
| 2026-08-04 | CAD 3.59 | +1.70% | CAD 3.56 | CAD 3.64 | CAD 3.56 | 2.30K |
| 2026-07-31 | CAD 3.53 | -2.22% | CAD 3.75 | CAD 3.75 | CAD 3.53 | 500 |
| 2026-07-30 | CAD 3.61 | +2.27% | CAD 3.51 | CAD 3.61 | CAD 3.51 | 2.80K |
| 2026-07-29 | CAD 3.53 | -0.56% | CAD 3.55 | CAD 3.55 | CAD 3.53 | 200 |
| 2026-07-28 | CAD 3.55 | -1.11% | CAD 3.59 | CAD 3.59 | CAD 3.55 | 1.60K |
| 2026-07-27 | CAD 3.59 | +4.97% | CAD 3.47 | CAD 3.59 | CAD 3.47 | 1.60K |
| 2026-07-24 | CAD 3.42 | 0.00% | CAD 3.42 | CAD 3.42 | CAD 3.42 | 0 |
| 2026-07-23 | CAD 3.42 | -0.58% | CAD 3.42 | CAD 3.42 | CAD 3.42 | 100 |
| 2026-07-22 | CAD 3.44 | +1.47% | CAD 3.42 | CAD 3.46 | CAD 3.42 | 1.20K |
| 2026-07-21 | CAD 3.39 | -2.87% | CAD 3.61 | CAD 3.61 | CAD 3.39 | 600 |
| 2026-07-20 | CAD 3.49 | +2.35% | CAD 3.57 | CAD 3.60 | CAD 3.49 | 4.40K |
| 2026-07-17 | CAD 3.41 | +0.59% | CAD 3.37 | CAD 3.41 | CAD 3.37 | 200 |
| 2026-07-16 | CAD 3.39 | +0.30% | CAD 3.40 | CAD 3.41 | CAD 3.39 | 300 |
| 2026-07-15 | CAD 3.38 | -0.88% | CAD 3.37 | CAD 3.38 | CAD 3.37 | 200 |
| 2026-07-14 | CAD 3.41 | +1.49% | CAD 3.37 | CAD 3.56 | CAD 3.35 | 1.40K |
| 2026-07-13 | CAD 3.36 | -5.88% | CAD 3.36 | CAD 3.36 | CAD 3.36 | 200 |
| 2026-07-10 | CAD 3.57 | +2.00% | CAD 3.48 | CAD 3.57 | CAD 3.48 | 3.30K |
| 2026-07-09 | CAD 3.50 | +1.16% | CAD 3.49 | CAD 3.50 | CAD 3.48 | 1.20K |
| 2026-07-08 | CAD 3.46 | +2.37% | CAD 3.38 | CAD 3.46 | CAD 3.38 | 500 |
| 2026-07-07 | CAD 3.38 | -0.59% | CAD 3.38 | CAD 3.38 | CAD 3.38 | 1.60K |
| 2026-07-06 | CAD 3.40 | +0.59% | CAD 3.40 | CAD 3.40 | CAD 3.40 | 100 |
| 2026-07-03 | CAD 3.38 | +0.90% | CAD 3.39 | CAD 3.39 | CAD 3.38 | 200 |
| 2026-07-02 | CAD 3.35 | +0.30% | CAD 3.37 | CAD 3.37 | CAD 3.35 | 1.50K |
| 2026-06-30 | CAD 3.34 | 0.00% | CAD 3.34 | CAD 3.34 | CAD 3.34 | 0 |
| 2026-06-29 | CAD 3.34 | +0.60% | CAD 3.39 | CAD 3.40 | CAD 3.34 | 800 |
| 2026-06-26 | CAD 3.32 | 0.00% | CAD 3.32 | CAD 3.32 | CAD 3.32 | 0 |
| 2026-06-25 | CAD 3.32 | -0.30% | CAD 3.32 | CAD 3.32 | CAD 3.32 | 100 |
| 2026-06-24 | CAD 3.33 | 0.00% | CAD 3.33 | CAD 3.33 | CAD 3.33 | 200 |
| 2026-06-23 | CAD 3.33 | +0.30% | CAD 3.33 | CAD 3.33 | CAD 3.33 | 200 |
| 2026-06-22 | CAD 3.32 | 0.00% | CAD 3.30 | CAD 3.32 | CAD 3.27 | 1.50K |
| 2026-06-19 | CAD 3.32 | +1.84% | CAD 3.29 | CAD 3.37 | CAD 3.21 | 7.10K |
| 2026-06-18 | CAD 3.26 | -1.21% | CAD 3.30 | CAD 3.30 | CAD 3.26 | 5.30K |
| 2026-06-17 | CAD 3.30 | 0.00% | CAD 3.31 | CAD 3.31 | CAD 3.30 | 700 |
| 2026-06-16 | CAD 3.30 | -0.30% | CAD 3.31 | CAD 3.31 | CAD 3.30 | 3.50K |
| 2026-06-15 | CAD 3.31 | -1.19% | CAD 3.35 | CAD 3.35 | CAD 3.31 | 1.70K |
| 2026-06-12 | CAD 3.35 | 0.00% | CAD 3.35 | CAD 3.39 | CAD 3.35 | 2.20K |
| 2026-06-11 | CAD 3.35 | -0.59% | CAD 3.40 | CAD 3.40 | CAD 3.32 | 5.80K |
| 2026-06-10 | CAD 3.37 | 0.00% | CAD 3.37 | CAD 3.37 | CAD 3.37 | 0 |
| 2026-06-09 | CAD 3.37 | +1.20% | CAD 3.40 | CAD 3.40 | CAD 3.37 | 300 |
| 2026-06-08 | CAD 3.33 | -3.48% | CAD 3.45 | CAD 3.45 | CAD 3.32 | 5.50K |
| 2026-06-05 | CAD 3.45 | -0.29% | CAD 3.45 | CAD 3.47 | CAD 3.44 | 700 |
| 2026-06-04 | CAD 3.46 | +4.22% | CAD 3.39 | CAD 3.46 | CAD 3.38 | 1.90K |
| 2026-06-03 | CAD 3.32 | -7.78% | CAD 3.59 | CAD 3.59 | CAD 3.32 | 1.00K |
| 2026-06-02 | CAD 3.60 | +6.19% | CAD 3.34 | CAD 3.60 | CAD 3.34 | 8.10K |
| 2026-06-01 | CAD 3.39 | +1.19% | CAD 3.39 | CAD 3.39 | CAD 3.39 | 300 |
| 2026-05-29 | CAD 3.35 | +1.52% | CAD 3.34 | CAD 3.35 | CAD 3.34 | 200 |
| 2026-05-28 | CAD 3.30 | -2.65% | CAD 3.42 | CAD 3.48 | CAD 3.30 | 1.40K |
| 2026-05-27 | CAD 3.39 | 0.00% | CAD 3.39 | CAD 3.39 | CAD 3.39 | 0 |
| 2026-05-26 | CAD 3.39 | -3.69% | CAD 3.40 | CAD 3.40 | CAD 3.31 | 9.50K |