GO Residential Real Estate Investment Trust (TSX:GO.U)
Canada · Delayed Price · Currency is CAD · Price in USD 8.03
+0.23 (2.95%)
Sep 24, 2026, 3:59 PM EST
TSX:GO.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.81 | 8.03 | 7.16 | 7.90 | 7.90 | 1.28% | 365,772 |
| Sep 23, 2026 | 8.08 | 8.12 | 7.79 | 7.80 | 7.80 | -2.01% | 187,629 |
| Sep 22, 2026 | 7.91 | 8.00 | 7.90 | 7.96 | 7.96 | 1.40% | 90,882 |
| Sep 21, 2026 | 7.98 | 8.08 | 7.85 | 7.85 | 7.85 | 0.64% | 533,920 |
| Sep 18, 2026 | 8.13 | 8.21 | 7.80 | 7.80 | 7.80 | -4.65% | 176,750 |
| Sep 17, 2026 | 8.17 | 8.33 | 8.08 | 8.18 | 8.18 | 0.37% | 227,385 |
| Sep 16, 2026 | 8.25 | 8.38 | 8.10 | 8.15 | 8.15 | -5.23% | 283,657 |
| Sep 15, 2026 | 8.30 | 8.60 | 8.24 | 8.60 | 8.60 | 2.99% | 339,553 |
| Sep 14, 2026 | 8.10 | 8.55 | 8.10 | 8.35 | 8.35 | 1.58% | 476,986 |
| Sep 11, 2026 | 8.15 | 8.49 | 8.06 | 8.22 | 8.22 | 3.01% | 281,656 |
| Sep 10, 2026 | 8.07 | 8.30 | 7.95 | 7.98 | 7.98 | -2.09% | 276,294 |
| Sep 9, 2026 | 8.40 | 8.40 | 8.06 | 8.15 | 8.15 | -2.86% | 357,323 |
| Sep 8, 2026 | 8.45 | 8.45 | 8.13 | 8.39 | 8.39 | 1.08% | 182,122 |
| Sep 4, 2026 | 8.17 | 8.47 | 8.17 | 8.30 | 8.30 | 0.24% | 186,603 |
| Sep 3, 2026 | 8.15 | 8.55 | 8.08 | 8.28 | 8.28 | -0.24% | 178,637 |
| Sep 2, 2026 | 7.91 | 8.32 | 7.85 | 8.30 | 8.30 | 5.73% | 243,946 |
| Sep 1, 2026 | 8.05 | 8.05 | 7.77 | 7.85 | 7.85 | -2.85% | 495,397 |
| Aug 31, 2026 | 8.20 | 8.20 | 7.94 | 8.08 | 8.08 | -2.14% | 225,097 |
| Aug 28, 2026 | 8.12 | 8.31 | 7.95 | 8.31 | 8.26 | 2.85% | 515,193 |
| Aug 27, 2026 | 8.06 | 8.26 | 7.95 | 8.08 | 8.03 | 0.25% | 187,082 |
| Aug 26, 2026 | 8.18 | 8.27 | 8.01 | 8.06 | 8.01 | -1.95% | 549,745 |
| Aug 25, 2026 | 8.44 | 8.46 | 8.17 | 8.22 | 8.17 | -2.38% | 236,200 |
| Aug 24, 2026 | 8.53 | 8.53 | 8.35 | 8.42 | 8.37 | -1.41% | 211,400 |
| Aug 21, 2026 | 8.65 | 8.65 | 8.51 | 8.54 | 8.49 | -1.16% | 384,135 |
| Aug 20, 2026 | 8.65 | 8.71 | 8.61 | 8.64 | 8.58 | 0.23% | 778,449 |
| Aug 19, 2026 | 8.85 | 8.85 | 8.56 | 8.62 | 8.56 | -0.35% | 314,474 |
| Aug 18, 2026 | 8.70 | 8.70 | 8.59 | 8.65 | 8.59 | -0.80% | 125,621 |
| Aug 17, 2026 | 8.65 | 8.78 | 8.50 | 8.72 | 8.66 | 1.75% | 271,471 |
| Aug 14, 2026 | 8.75 | 8.75 | 8.52 | 8.57 | 8.52 | -1.95% | 409,614 |
| Aug 13, 2026 | 8.50 | 8.90 | 8.47 | 8.74 | 8.68 | 3.19% | 599,413 |
| Aug 12, 2026 | 9.05 | 9.05 | 8.45 | 8.47 | 8.42 | -6.20% | 1,240,953 |
| Aug 11, 2026 | 9.31 | 9.44 | 9.01 | 9.03 | 8.97 | -7.38% | 1,223,841 |
| Aug 10, 2026 | 9.79 | 10.00 | 9.71 | 9.75 | 9.69 | -0.51% | 49,021 |
| Aug 7, 2026 | 9.68 | 9.90 | 9.68 | 9.80 | 9.74 | 1.24% | 47,002 |
| Aug 6, 2026 | 9.77 | 9.80 | 9.64 | 9.68 | 9.62 | 0.73% | 20,568 |
| Aug 5, 2026 | 9.75 | 9.80 | 9.60 | 9.61 | 9.55 | -0.93% | 23,014 |
| Aug 4, 2026 | 9.75 | 9.86 | 9.68 | 9.70 | 9.64 | 0.52% | 150,651 |
| Jul 31, 2026 | 9.73 | 9.99 | 9.65 | 9.65 | 9.59 | -0.28% | 150,727 |
| Jul 30, 2026 | 9.75 | 9.83 | 9.70 | 9.73 | 9.61 | -0.21% | 61,184 |
| Jul 29, 2026 | 9.80 | 9.80 | 9.72 | 9.75 | 9.63 | -0.20% | 48,016 |
| Jul 28, 2026 | 9.66 | 9.83 | 9.66 | 9.77 | 9.65 | 0.21% | 31,372 |
| Jul 27, 2026 | 9.74 | 9.94 | 9.69 | 9.75 | 9.63 | 0.52% | 43,051 |
| Jul 24, 2026 | 9.50 | 9.70 | 9.45 | 9.70 | 9.59 | 2.11% | 129,191 |
| Jul 23, 2026 | 9.49 | 9.50 | 9.39 | 9.50 | 9.39 | 0.32% | 92,608 |
| Jul 22, 2026 | 9.39 | 9.58 | 9.39 | 9.47 | 9.36 | 1.18% | 105,227 |
| Jul 21, 2026 | 9.35 | 9.40 | 9.31 | 9.36 | 9.25 | 0.32% | 188,137 |
| Jul 20, 2026 | 9.35 | 9.36 | 9.31 | 9.33 | 9.22 | -0.21% | 44,489 |
| Jul 17, 2026 | 9.33 | 9.38 | 9.28 | 9.35 | 9.24 | 0.21% | 69,758 |
| Jul 16, 2026 | 9.26 | 9.38 | 9.24 | 9.33 | 9.22 | 0.86% | 113,339 |
| Jul 15, 2026 | 9.27 | 9.30 | 9.25 | 9.25 | 9.14 | -0.11% | 28,703 |