GO Residential Real Estate Investment Trust (TSX:GO.U)
Canada · Delayed Price · Currency is CAD · Price in USD 9.81
-0.14 (-1.41%)
At close: Jun 1, 2026
TSX:GO.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 10.00 | 10.09 | 9.78 | 9.81 | 9.81 | -1.41% | 27,637 |
| May 29, 2026 | 9.99 | 10.10 | 9.91 | 9.95 | 9.95 | 0.44% | 10,412 |
| May 28, 2026 | 10.16 | 10.19 | 9.96 | 9.96 | 9.91 | -0.90% | 56,307 |
| May 27, 2026 | 10.22 | 10.25 | 10.05 | 10.05 | 10.00 | -1.66% | 30,304 |
| May 26, 2026 | 10.30 | 10.40 | 10.18 | 10.22 | 10.17 | -1.06% | 32,316 |
| May 25, 2026 | 10.50 | 10.50 | 10.33 | 10.33 | 10.27 | 0.10% | 2,368 |
| May 22, 2026 | 10.20 | 10.42 | 10.11 | 10.32 | 10.26 | 2.58% | 26,857 |
| May 21, 2026 | 10.16 | 10.17 | 10.06 | 10.06 | 10.01 | -0.30% | 11,459 |
| May 20, 2026 | 10.17 | 10.17 | 10.09 | 10.09 | 10.04 | -0.88% | 11,214 |
| May 19, 2026 | 10.24 | 10.24 | 10.09 | 10.18 | 10.13 | 1.80% | 11,107 |
| May 15, 2026 | 10.33 | 10.34 | 10.00 | 10.00 | 9.95 | -2.91% | 15,104 |
| May 14, 2026 | 10.20 | 10.30 | 10.13 | 10.30 | 10.24 | 1.98% | 9,152 |
| May 13, 2026 | 10.30 | 10.35 | 10.06 | 10.10 | 10.05 | -1.56% | 48,593 |
| May 12, 2026 | 10.50 | 10.53 | 10.24 | 10.26 | 10.21 | -1.72% | 39,624 |
| May 11, 2026 | 10.45 | 10.48 | 10.33 | 10.44 | 10.38 | 0.77% | 15,325 |
| May 8, 2026 | 10.45 | 10.50 | 10.35 | 10.36 | 10.30 | - | 33,317 |
| May 7, 2026 | 10.25 | 10.52 | 10.25 | 10.36 | 10.30 | 1.57% | 27,489 |
| May 6, 2026 | 10.50 | 10.51 | 10.20 | 10.20 | 10.15 | -1.92% | 29,933 |
| May 5, 2026 | 10.48 | 10.50 | 10.26 | 10.40 | 10.34 | -0.48% | 10,082 |
| May 4, 2026 | 10.30 | 10.59 | 10.25 | 10.45 | 10.39 | 1.85% | 47,831 |
| May 1, 2026 | 10.21 | 10.45 | 10.11 | 10.26 | 10.21 | 1.08% | 28,008 |
| Apr 30, 2026 | 10.24 | 10.45 | 10.15 | 10.15 | 10.10 | -0.36% | 48,866 |
| Apr 29, 2026 | 10.20 | 10.50 | 9.92 | 10.24 | 10.13 | 2.50% | 207,104 |
| Apr 28, 2026 | 9.91 | 10.20 | 9.85 | 9.99 | 9.88 | 2.15% | 190,300 |
| Apr 27, 2026 | 9.90 | 9.95 | 9.78 | 9.78 | 9.68 | -0.71% | 37,850 |
| Apr 24, 2026 | 9.86 | 10.00 | 9.81 | 9.85 | 9.75 | 0.92% | 30,885 |
| Apr 23, 2026 | 9.90 | 9.95 | 9.76 | 9.76 | 9.66 | -1.41% | 30,661 |
| Apr 22, 2026 | 10.05 | 10.05 | 9.87 | 9.90 | 9.80 | -1.59% | 9,885 |
| Apr 21, 2026 | 10.20 | 10.25 | 10.00 | 10.06 | 9.95 | -2.33% | 4,760 |
| Apr 20, 2026 | 10.10 | 10.35 | 10.10 | 10.30 | 10.19 | 1.38% | 43,162 |
| Apr 17, 2026 | 10.09 | 10.25 | 9.90 | 10.16 | 10.05 | 1.60% | 59,435 |
| Apr 16, 2026 | 9.90 | 10.05 | 9.83 | 10.00 | 9.89 | 1.52% | 31,015 |
| Apr 15, 2026 | 9.88 | 9.91 | 9.79 | 9.85 | 9.75 | -0.51% | 17,385 |
| Apr 14, 2026 | 9.70 | 9.92 | 9.61 | 9.90 | 9.80 | 2.06% | 40,957 |
| Apr 13, 2026 | 9.68 | 9.79 | 9.63 | 9.70 | 9.60 | -0.31% | 30,004 |
| Apr 10, 2026 | 9.40 | 9.80 | 9.27 | 9.73 | 9.63 | 6.92% | 141,748 |
| Apr 9, 2026 | 9.71 | 9.71 | 9.10 | 9.10 | 9.00 | -5.21% | 52,576 |
| Apr 8, 2026 | 9.79 | 9.89 | 9.60 | 9.60 | 9.50 | -0.52% | 36,619 |
| Apr 7, 2026 | 9.65 | 9.85 | 9.65 | 9.65 | 9.55 | 0.52% | 15,723 |
| Apr 6, 2026 | 9.82 | 9.84 | 9.60 | 9.60 | 9.50 | -2.54% | 29,932 |
| Apr 2, 2026 | 9.91 | 9.91 | 9.80 | 9.85 | 9.75 | -0.51% | 12,199 |
| Apr 1, 2026 | 9.81 | 9.94 | 9.81 | 9.90 | 9.80 | 0.81% | 36,388 |
| Mar 31, 2026 | 9.90 | 9.90 | 9.46 | 9.82 | 9.72 | -0.17% | 43,051 |
| Mar 30, 2026 | 9.86 | 9.90 | 9.80 | 9.89 | 9.73 | - | 22,680 |
| Mar 27, 2026 | 9.95 | 9.95 | 9.80 | 9.89 | 9.73 | - | 17,251 |
| Mar 26, 2026 | 9.90 | 9.95 | 9.80 | 9.89 | 9.73 | -0.20% | 24,635 |
| Mar 25, 2026 | 10.00 | 10.05 | 9.90 | 9.91 | 9.75 | 1.12% | 26,814 |
| Mar 24, 2026 | 10.20 | 10.21 | 9.77 | 9.80 | 9.64 | -2.10% | 130,098 |
| Mar 23, 2026 | 9.82 | 10.20 | 9.82 | 10.01 | 9.85 | 1.01% | 65,019 |
| Mar 20, 2026 | 9.95 | 9.95 | 9.76 | 9.91 | 9.75 | 0.10% | 94,741 |