GO Residential Real Estate Investment Trust (TSX:GO.U)
Canada · Delayed Price · Currency is CAD · Price in USD 12.00
-0.06 (-0.50%)
Oct 15, 2025, 3:58 PM EDT
TSX:GO.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 12.02 | 12.08 | 11.92 | 12.05 | 12.05 | - | 87,827 |
| Oct 14, 2025 | 12.22 | 12.26 | 12.00 | 12.05 | 12.05 | -1.23% | 78,421 |
| Oct 10, 2025 | 12.26 | 12.34 | 12.20 | 12.20 | 12.20 | -0.81% | 11,785 |
| Oct 9, 2025 | 12.26 | 12.35 | 12.26 | 12.30 | 12.30 | -0.16% | 41,272 |
| Oct 8, 2025 | 12.36 | 12.52 | 12.25 | 12.32 | 12.32 | 0.41% | 42,551 |
| Oct 7, 2025 | 12.48 | 12.67 | 12.26 | 12.27 | 12.27 | -2.00% | 49,649 |
| Oct 6, 2025 | 12.70 | 12.70 | 12.38 | 12.52 | 12.52 | -1.42% | 78,502 |
| Oct 3, 2025 | 12.92 | 12.95 | 12.70 | 12.70 | 12.70 | -0.78% | 94,052 |
| Oct 2, 2025 | 12.88 | 12.95 | 12.78 | 12.80 | 12.80 | 0.39% | 25,366 |
| Oct 1, 2025 | 12.60 | 12.90 | 12.51 | 12.75 | 12.75 | 0.79% | 77,705 |
| Sep 30, 2025 | 12.25 | 12.65 | 12.15 | 12.65 | 12.65 | 4.55% | 170,690 |
| Sep 29, 2025 | 11.90 | 12.20 | 11.75 | 12.10 | 12.10 | 2.11% | 218,880 |
| Sep 26, 2025 | 11.90 | 11.95 | 11.70 | 11.85 | 11.80 | 0.08% | 28,243 |
| Sep 25, 2025 | 12.07 | 12.07 | 11.84 | 11.84 | 11.79 | -1.00% | 68,087 |
| Sep 24, 2025 | 12.10 | 12.18 | 11.96 | 11.96 | 11.91 | -1.08% | 58,863 |
| Sep 23, 2025 | 12.10 | 12.16 | 12.01 | 12.09 | 12.04 | -0.33% | 54,310 |
| Sep 22, 2025 | 12.20 | 12.31 | 12.00 | 12.13 | 12.08 | -0.16% | 564,979 |
| Sep 19, 2025 | 12.20 | 12.31 | 12.05 | 12.15 | 12.10 | -2.41% | 608,513 |
| Sep 18, 2025 | 12.15 | 12.45 | 12.15 | 12.45 | 12.39 | 1.63% | 125,428 |
| Sep 17, 2025 | 12.11 | 12.25 | 12.05 | 12.25 | 12.20 | - | 81,580 |
| Sep 16, 2025 | 12.09 | 12.25 | 12.02 | 12.25 | 12.20 | 0.16% | 60,952 |
| Sep 15, 2025 | 12.34 | 12.50 | 12.21 | 12.23 | 12.18 | -0.97% | 59,629 |
| Sep 12, 2025 | 12.41 | 12.45 | 12.31 | 12.35 | 12.30 | 0.24% | 9,920 |
| Sep 11, 2025 | 12.47 | 12.50 | 12.32 | 12.32 | 12.27 | 0.33% | 59,296 |
| Sep 10, 2025 | 12.48 | 12.60 | 12.28 | 12.28 | 12.23 | -1.21% | 48,237 |
| Sep 9, 2025 | 12.55 | 12.59 | 12.29 | 12.43 | 12.37 | -0.64% | 29,065 |
| Sep 8, 2025 | 12.70 | 12.85 | 12.51 | 12.51 | 12.45 | -1.88% | 119,129 |
| Sep 5, 2025 | 12.61 | 12.89 | 12.60 | 12.75 | 12.69 | 1.19% | 154,379 |
| Sep 4, 2025 | 12.60 | 12.65 | 12.55 | 12.60 | 12.54 | -0.16% | 39,426 |
| Sep 3, 2025 | 12.60 | 12.78 | 12.58 | 12.62 | 12.56 | 0.16% | 7,444 |
| Sep 2, 2025 | 12.66 | 12.66 | 12.60 | 12.60 | 12.54 | -0.47% | 3,701 |
| Aug 29, 2025 | 12.73 | 12.80 | 12.61 | 12.66 | 12.60 | 0.80% | 10,309 |
| Aug 28, 2025 | 12.70 | 12.70 | 12.50 | 12.56 | 12.45 | -1.10% | 55,511 |
| Aug 27, 2025 | 12.85 | 12.85 | 12.51 | 12.70 | 12.59 | -0.78% | 121,436 |
| Aug 26, 2025 | 12.90 | 12.90 | 12.66 | 12.80 | 12.69 | -0.23% | 36,260 |
| Aug 25, 2025 | 12.98 | 12.98 | 12.80 | 12.83 | 12.72 | -0.31% | 84,750 |
| Aug 22, 2025 | 12.90 | 12.99 | 12.85 | 12.87 | 12.76 | 0.16% | 198,644 |
| Aug 21, 2025 | 12.85 | 12.90 | 12.80 | 12.85 | 12.74 | -0.39% | 14,867 |
| Aug 20, 2025 | 12.99 | 12.99 | 12.86 | 12.90 | 12.79 | - | 55,856 |
| Aug 19, 2025 | 12.95 | 13.06 | 12.80 | 12.90 | 12.79 | 1.98% | 427,634 |
| Aug 18, 2025 | 12.39 | 12.95 | 12.39 | 12.65 | 12.54 | 0.40% | 82,128 |
| Aug 15, 2025 | 12.46 | 12.66 | 12.46 | 12.60 | 12.49 | 1.53% | 30,100 |
| Aug 14, 2025 | 12.80 | 12.80 | 12.29 | 12.41 | 12.30 | 0.98% | 43,626 |
| Aug 13, 2025 | 12.30 | 12.50 | 12.20 | 12.29 | 12.18 | 0.99% | 58,908 |
| Aug 12, 2025 | 12.07 | 12.24 | 11.80 | 12.17 | 12.06 | -0.65% | 167,077 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.07 | 12.25 | 12.14 | -3.92% | 188,292 |
| Aug 8, 2025 | 12.70 | 12.80 | 12.60 | 12.75 | 12.64 | 0.08% | 49,219 |
| Aug 7, 2025 | 12.93 | 12.95 | 12.73 | 12.74 | 12.63 | -1.47% | 105,811 |
| Aug 6, 2025 | 12.85 | 13.02 | 12.80 | 12.93 | 12.82 | 0.62% | 209,986 |
| Aug 5, 2025 | 12.95 | 13.11 | 12.80 | 12.85 | 12.74 | -0.39% | 107,324 |