GO Residential Real Estate Investment Trust (TSX:GO.U)
Canada · Delayed Price · Currency is CAD · Price in USD 9.65
-0.03 (-0.28%)
At close: Jul 31, 2026
TSX:GO.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.73 | 9.99 | 9.65 | 9.65 | 9.65 | -0.28% | 150,727 |
| Jul 30, 2026 | 9.75 | 9.83 | 9.70 | 9.73 | 9.68 | -0.21% | 61,184 |
| Jul 29, 2026 | 9.80 | 9.80 | 9.72 | 9.75 | 9.70 | -0.20% | 48,016 |
| Jul 28, 2026 | 9.66 | 9.83 | 9.66 | 9.77 | 9.72 | 0.21% | 31,372 |
| Jul 27, 2026 | 9.74 | 9.94 | 9.69 | 9.75 | 9.70 | 0.52% | 43,051 |
| Jul 24, 2026 | 9.50 | 9.70 | 9.45 | 9.70 | 9.65 | 2.11% | 129,191 |
| Jul 23, 2026 | 9.49 | 9.50 | 9.39 | 9.50 | 9.45 | 0.32% | 92,608 |
| Jul 22, 2026 | 9.39 | 9.58 | 9.39 | 9.47 | 9.42 | 1.18% | 105,227 |
| Jul 21, 2026 | 9.35 | 9.40 | 9.31 | 9.36 | 9.31 | 0.32% | 188,137 |
| Jul 20, 2026 | 9.35 | 9.36 | 9.31 | 9.33 | 9.28 | -0.21% | 44,489 |
| Jul 17, 2026 | 9.33 | 9.38 | 9.28 | 9.35 | 9.30 | 0.21% | 69,758 |
| Jul 16, 2026 | 9.26 | 9.38 | 9.24 | 9.33 | 9.28 | 0.86% | 113,339 |
| Jul 15, 2026 | 9.27 | 9.30 | 9.25 | 9.25 | 9.20 | -0.11% | 28,703 |
| Jul 14, 2026 | 9.26 | 9.30 | 9.26 | 9.26 | 9.21 | -0.11% | 103,517 |
| Jul 13, 2026 | 9.35 | 9.37 | 9.27 | 9.27 | 9.22 | - | 167,457 |
| Jul 10, 2026 | 9.33 | 9.35 | 9.27 | 9.27 | 9.22 | -0.43% | 90,119 |
| Jul 9, 2026 | 9.33 | 9.35 | 9.30 | 9.31 | 9.26 | - | 62,433 |
| Jul 8, 2026 | 9.40 | 9.42 | 9.31 | 9.31 | 9.26 | -0.96% | 79,541 |
| Jul 7, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.35 | -0.74% | 62,487 |
| Jul 6, 2026 | 9.57 | 9.60 | 9.47 | 9.47 | 9.42 | -0.84% | 100,754 |
| Jul 3, 2026 | 9.30 | 9.72 | 9.29 | 9.55 | 9.50 | 3.24% | 138,746 |
| Jul 2, 2026 | 9.57 | 9.57 | 9.24 | 9.25 | 9.20 | -3.34% | 136,476 |
| Jun 30, 2026 | 9.39 | 9.57 | 9.32 | 9.57 | 9.52 | 2.61% | 31,144 |
| Jun 29, 2026 | 9.45 | 9.46 | 9.27 | 9.38 | 9.28 | -0.53% | 22,366 |
| Jun 26, 2026 | 9.45 | 9.60 | 9.40 | 9.43 | 9.33 | -0.74% | 52,204 |
| Jun 25, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.39 | 0.64% | 20,436 |
| Jun 24, 2026 | 9.57 | 9.70 | 9.30 | 9.44 | 9.34 | -0.84% | 44,553 |
| Jun 23, 2026 | 9.57 | 9.65 | 9.52 | 9.52 | 9.41 | -0.31% | 20,515 |
| Jun 22, 2026 | 9.78 | 9.78 | 9.50 | 9.55 | 9.44 | -3.05% | 22,649 |
| Jun 19, 2026 | 9.52 | 9.85 | 9.50 | 9.85 | 9.74 | 2.50% | 8,027 |
| Jun 18, 2026 | 9.68 | 9.71 | 9.61 | 9.61 | 9.50 | -1.23% | 15,896 |
| Jun 17, 2026 | 9.71 | 9.83 | 9.66 | 9.73 | 9.62 | -0.71% | 16,389 |
| Jun 16, 2026 | 9.89 | 9.89 | 9.68 | 9.80 | 9.69 | -0.91% | 29,928 |
| Jun 15, 2026 | 9.75 | 9.93 | 9.66 | 9.89 | 9.78 | 1.23% | 21,271 |
| Jun 12, 2026 | 9.65 | 9.79 | 9.50 | 9.77 | 9.66 | 1.14% | 26,195 |
| Jun 11, 2026 | 9.65 | 9.77 | 9.62 | 9.66 | 9.55 | 0.63% | 22,797 |
| Jun 10, 2026 | 9.69 | 9.72 | 9.51 | 9.60 | 9.49 | - | 42,047 |
| Jun 9, 2026 | 9.70 | 9.74 | 9.50 | 9.60 | 9.49 | -0.93% | 68,514 |
| Jun 8, 2026 | 9.75 | 9.82 | 9.59 | 9.69 | 9.58 | -0.82% | 77,385 |
| Jun 5, 2026 | 9.87 | 9.91 | 9.75 | 9.77 | 9.66 | - | 36,650 |
| Jun 4, 2026 | 9.79 | 9.88 | 9.77 | 9.77 | 9.66 | 0.41% | 4,656 |
| Jun 3, 2026 | 10.03 | 10.03 | 9.62 | 9.73 | 9.62 | -2.60% | 56,285 |
| Jun 2, 2026 | 9.92 | 10.06 | 9.78 | 9.99 | 9.88 | 1.83% | 70,409 |
| Jun 1, 2026 | 10.00 | 10.09 | 9.78 | 9.81 | 9.70 | -1.41% | 27,617 |
| May 29, 2026 | 9.99 | 10.10 | 9.91 | 9.95 | 9.84 | 0.44% | 10,412 |
| May 28, 2026 | 10.16 | 10.19 | 9.96 | 9.96 | 9.80 | -0.90% | 56,277 |
| May 27, 2026 | 10.22 | 10.25 | 10.05 | 10.05 | 9.89 | -1.66% | 30,304 |
| May 26, 2026 | 10.30 | 10.40 | 10.18 | 10.22 | 10.05 | -1.06% | 32,316 |
| May 25, 2026 | 10.50 | 10.50 | 10.33 | 10.33 | 10.16 | 0.10% | 2,368 |
| May 22, 2026 | 10.20 | 10.42 | 10.11 | 10.32 | 10.15 | 2.58% | 26,857 |