GO Residential Real Estate Investment Trust (TSX:GO.U)
Canada · Delayed Price · Currency is CAD · Price in USD 7.30
+0.02 (0.27%)
Nov 4, 2026, 1:42 PM EST
TSX:GO.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.32 | 7.35 | 7.26 | 7.30 | 7.30 | 0.27% | 119,914 |
| Nov 3, 2026 | 7.45 | 7.45 | 7.27 | 7.28 | 7.28 | -0.68% | 120,697 |
| Nov 2, 2026 | 7.43 | 7.60 | 7.33 | 7.33 | 7.33 | -1.61% | 65,245 |
| Oct 30, 2026 | 7.53 | 7.56 | 7.41 | 7.45 | 7.45 | -1.28% | 74,475 |
| Oct 29, 2026 | 7.61 | 7.66 | 7.52 | 7.60 | 7.55 | -2.06% | 127,957 |
| Oct 28, 2026 | 7.70 | 7.76 | 7.54 | 7.76 | 7.71 | 1.84% | 74,944 |
| Oct 27, 2026 | 7.72 | 7.80 | 7.59 | 7.62 | 7.57 | -0.52% | 59,780 |
| Oct 26, 2026 | 7.75 | 7.75 | 7.66 | 7.66 | 7.61 | -1.16% | 120,094 |
| Oct 23, 2026 | 7.81 | 7.81 | 7.63 | 7.75 | 7.70 | -0.39% | 262,256 |
| Oct 22, 2026 | 7.91 | 8.14 | 7.76 | 7.78 | 7.73 | -0.26% | 116,407 |
| Oct 21, 2026 | 8.03 | 8.14 | 7.80 | 7.80 | 7.75 | -2.50% | 119,331 |
| Oct 20, 2026 | 7.95 | 8.20 | 7.89 | 8.00 | 7.94 | 1.27% | 97,043 |
| Oct 19, 2026 | 7.78 | 8.13 | 7.66 | 7.90 | 7.84 | 3.54% | 367,290 |
| Oct 16, 2026 | 8.04 | 8.04 | 7.63 | 7.63 | 7.58 | -5.10% | 325,513 |
| Oct 15, 2026 | 7.99 | 8.05 | 7.85 | 8.04 | 7.98 | -0.25% | 285,602 |
| Oct 14, 2026 | 7.92 | 8.06 | 7.73 | 8.06 | 8.00 | 0.75% | 257,113 |
| Oct 13, 2026 | 7.88 | 8.03 | 7.61 | 8.00 | 7.94 | 4.17% | 242,550 |
| Oct 9, 2026 | 7.83 | 8.06 | 7.66 | 7.68 | 7.63 | -1.29% | 392,699 |
| Oct 8, 2026 | 7.33 | 7.87 | 7.27 | 7.78 | 7.73 | 7.31% | 274,306 |
| Oct 7, 2026 | 7.26 | 7.39 | 7.18 | 7.25 | 7.20 | 0.97% | 119,736 |
| Oct 6, 2026 | 7.28 | 7.43 | 7.18 | 7.18 | 7.13 | -2.31% | 194,343 |
| Oct 5, 2026 | 7.65 | 7.65 | 7.28 | 7.35 | 7.30 | -0.14% | 255,287 |
| Oct 2, 2026 | 7.39 | 7.69 | 7.35 | 7.36 | 7.31 | 1.52% | 300,684 |
| Oct 1, 2026 | 7.50 | 7.50 | 7.20 | 7.25 | 7.20 | -2.29% | 294,854 |
| Sep 30, 2026 | 7.40 | 7.71 | 7.40 | 7.42 | 7.37 | 0.95% | 167,565 |
| Sep 29, 2026 | 7.51 | 7.51 | 7.31 | 7.35 | 7.30 | -1.30% | 48,445 |
| Sep 28, 2026 | 7.85 | 7.86 | 7.38 | 7.50 | 7.39 | -5.06% | 251,813 |
| Sep 25, 2026 | 7.94 | 8.01 | 7.76 | 7.90 | 7.79 | - | 113,919 |
| Sep 24, 2026 | 7.81 | 8.03 | 7.16 | 7.90 | 7.79 | 1.28% | 365,772 |
| Sep 23, 2026 | 8.08 | 8.12 | 7.79 | 7.80 | 7.69 | -2.01% | 187,629 |
| Sep 22, 2026 | 7.91 | 8.00 | 7.90 | 7.96 | 7.85 | 1.40% | 90,882 |
| Sep 21, 2026 | 7.98 | 8.08 | 7.85 | 7.85 | 7.74 | 0.64% | 533,920 |
| Sep 18, 2026 | 8.13 | 8.21 | 7.80 | 7.80 | 7.69 | -4.65% | 176,724 |
| Sep 17, 2026 | 8.17 | 8.33 | 8.08 | 8.18 | 8.07 | 0.37% | 227,385 |
| Sep 16, 2026 | 8.25 | 8.38 | 8.10 | 8.15 | 8.04 | -5.23% | 283,657 |
| Sep 15, 2026 | 8.30 | 8.60 | 8.24 | 8.60 | 8.48 | 2.99% | 339,553 |
| Sep 14, 2026 | 8.10 | 8.55 | 8.10 | 8.35 | 8.23 | 1.58% | 476,986 |
| Sep 11, 2026 | 8.15 | 8.49 | 8.06 | 8.22 | 8.10 | 3.01% | 281,656 |
| Sep 10, 2026 | 8.07 | 8.30 | 7.95 | 7.98 | 7.87 | -2.09% | 276,294 |
| Sep 9, 2026 | 8.40 | 8.40 | 8.06 | 8.15 | 8.04 | -2.86% | 357,323 |
| Sep 8, 2026 | 8.45 | 8.45 | 8.13 | 8.39 | 8.27 | 1.08% | 182,122 |
| Sep 4, 2026 | 8.17 | 8.47 | 8.17 | 8.30 | 8.18 | 0.24% | 186,603 |
| Sep 3, 2026 | 8.15 | 8.55 | 8.08 | 8.28 | 8.16 | -0.24% | 178,637 |
| Sep 2, 2026 | 7.91 | 8.32 | 7.85 | 8.30 | 8.18 | 5.73% | 243,946 |
| Sep 1, 2026 | 8.05 | 8.05 | 7.77 | 7.85 | 7.74 | -2.85% | 495,397 |
| Aug 31, 2026 | 8.20 | 8.20 | 7.94 | 8.08 | 7.97 | -2.14% | 225,097 |
| Aug 28, 2026 | 8.12 | 8.31 | 7.95 | 8.31 | 8.14 | 2.85% | 515,193 |
| Aug 27, 2026 | 8.06 | 8.26 | 7.95 | 8.08 | 7.92 | 0.25% | 187,082 |
| Aug 26, 2026 | 8.18 | 8.27 | 8.01 | 8.06 | 7.90 | -1.95% | 549,745 |
| Aug 25, 2026 | 8.44 | 8.46 | 8.17 | 8.22 | 8.05 | -2.38% | 236,200 |