GO Residential Real Estate Investment Trust (TSX:GO.U)
Canada · Delayed Price · Currency is CAD · Price in USD 8.06
+0.06 (0.75%)
Oct 14, 2026, 4:00 PM EST
TSX:GO.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.92 | 8.06 | 7.73 | 8.06 | 8.06 | 0.75% | 257,113 |
| Oct 13, 2026 | 7.88 | 8.03 | 7.61 | 8.00 | 8.00 | 4.17% | 242,550 |
| Oct 9, 2026 | 7.83 | 8.06 | 7.66 | 7.68 | 7.68 | -1.29% | 392,699 |
| Oct 8, 2026 | 7.33 | 7.87 | 7.27 | 7.78 | 7.78 | 7.31% | 274,332 |
| Oct 7, 2026 | 7.26 | 7.39 | 7.18 | 7.25 | 7.25 | 0.97% | 119,736 |
| Oct 6, 2026 | 7.28 | 7.43 | 7.18 | 7.18 | 7.18 | -2.31% | 194,369 |
| Oct 5, 2026 | 7.65 | 7.65 | 7.28 | 7.35 | 7.35 | -0.14% | 255,287 |
| Oct 2, 2026 | 7.39 | 7.69 | 7.35 | 7.36 | 7.36 | 1.52% | 300,712 |
| Oct 1, 2026 | 7.50 | 7.50 | 7.20 | 7.25 | 7.25 | -2.29% | 294,854 |
| Sep 30, 2026 | 7.40 | 7.71 | 7.40 | 7.42 | 7.42 | 0.95% | 167,565 |
| Sep 29, 2026 | 7.51 | 7.51 | 7.31 | 7.35 | 7.35 | -1.30% | 48,445 |
| Sep 28, 2026 | 7.85 | 7.86 | 7.38 | 7.50 | 7.45 | -5.06% | 251,813 |
| Sep 25, 2026 | 7.94 | 8.01 | 7.76 | 7.90 | 7.84 | - | 113,919 |
| Sep 24, 2026 | 7.81 | 8.03 | 7.16 | 7.90 | 7.84 | 1.28% | 365,772 |
| Sep 23, 2026 | 8.08 | 8.12 | 7.79 | 7.80 | 7.74 | -2.01% | 187,629 |
| Sep 22, 2026 | 7.91 | 8.00 | 7.90 | 7.96 | 7.90 | 1.40% | 90,882 |
| Sep 21, 2026 | 7.98 | 8.08 | 7.85 | 7.85 | 7.79 | 0.64% | 533,920 |
| Sep 18, 2026 | 8.13 | 8.21 | 7.80 | 7.80 | 7.74 | -4.65% | 176,724 |
| Sep 17, 2026 | 8.17 | 8.33 | 8.08 | 8.18 | 8.12 | 0.37% | 227,385 |
| Sep 16, 2026 | 8.25 | 8.38 | 8.10 | 8.15 | 8.09 | -5.23% | 283,657 |
| Sep 15, 2026 | 8.30 | 8.60 | 8.24 | 8.60 | 8.54 | 2.99% | 339,553 |
| Sep 14, 2026 | 8.10 | 8.55 | 8.10 | 8.35 | 8.29 | 1.58% | 476,986 |
| Sep 11, 2026 | 8.15 | 8.49 | 8.06 | 8.22 | 8.16 | 3.01% | 281,656 |
| Sep 10, 2026 | 8.07 | 8.30 | 7.95 | 7.98 | 7.92 | -2.09% | 276,294 |
| Sep 9, 2026 | 8.40 | 8.40 | 8.06 | 8.15 | 8.09 | -2.86% | 357,323 |
| Sep 8, 2026 | 8.45 | 8.45 | 8.13 | 8.39 | 8.33 | 1.08% | 182,122 |
| Sep 4, 2026 | 8.17 | 8.47 | 8.17 | 8.30 | 8.24 | 0.24% | 186,603 |
| Sep 3, 2026 | 8.15 | 8.55 | 8.08 | 8.28 | 8.22 | -0.24% | 178,637 |
| Sep 2, 2026 | 7.91 | 8.32 | 7.85 | 8.30 | 8.24 | 5.73% | 243,946 |
| Sep 1, 2026 | 8.05 | 8.05 | 7.77 | 7.85 | 7.79 | -2.85% | 495,397 |
| Aug 31, 2026 | 8.20 | 8.20 | 7.94 | 8.08 | 8.02 | -2.14% | 225,097 |
| Aug 28, 2026 | 8.12 | 8.31 | 7.95 | 8.31 | 8.20 | 2.85% | 515,193 |
| Aug 27, 2026 | 8.06 | 8.26 | 7.95 | 8.08 | 7.97 | 0.25% | 187,082 |
| Aug 26, 2026 | 8.18 | 8.27 | 8.01 | 8.06 | 7.95 | -1.95% | 549,745 |
| Aug 25, 2026 | 8.44 | 8.46 | 8.17 | 8.22 | 8.11 | -2.38% | 236,200 |
| Aug 24, 2026 | 8.53 | 8.53 | 8.35 | 8.42 | 8.31 | -1.41% | 211,400 |
| Aug 21, 2026 | 8.65 | 8.65 | 8.51 | 8.54 | 8.43 | -1.16% | 384,135 |
| Aug 20, 2026 | 8.65 | 8.71 | 8.61 | 8.64 | 8.52 | 0.23% | 778,449 |
| Aug 19, 2026 | 8.85 | 8.85 | 8.56 | 8.62 | 8.50 | -0.35% | 314,474 |
| Aug 18, 2026 | 8.70 | 8.70 | 8.59 | 8.65 | 8.53 | -0.80% | 125,621 |
| Aug 17, 2026 | 8.65 | 8.78 | 8.50 | 8.72 | 8.60 | 1.75% | 271,471 |
| Aug 14, 2026 | 8.75 | 8.75 | 8.52 | 8.57 | 8.45 | -1.95% | 409,614 |
| Aug 13, 2026 | 8.50 | 8.90 | 8.47 | 8.74 | 8.62 | 3.19% | 599,413 |
| Aug 12, 2026 | 9.05 | 9.05 | 8.45 | 8.47 | 8.36 | -6.20% | 1,240,953 |
| Aug 11, 2026 | 9.31 | 9.44 | 9.01 | 9.03 | 8.91 | -7.38% | 1,223,841 |
| Aug 10, 2026 | 9.79 | 10.00 | 9.71 | 9.75 | 9.62 | -0.51% | 49,021 |
| Aug 7, 2026 | 9.68 | 9.90 | 9.68 | 9.80 | 9.67 | 1.24% | 47,002 |
| Aug 6, 2026 | 9.77 | 9.80 | 9.64 | 9.68 | 9.55 | 0.73% | 20,568 |
| Aug 5, 2026 | 9.75 | 9.80 | 9.60 | 9.61 | 9.48 | -0.93% | 23,014 |
| Aug 4, 2026 | 9.75 | 9.86 | 9.68 | 9.70 | 9.57 | 0.52% | 150,651 |