GO Residential Real Estate Investment Trust (TSX:GO.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 10.26
-0.01 (-0.10%)
Mar 6, 2026, 4:00 PM EDT
TSX:GO.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.27 | 10.30 | 10.22 | 10.26 | 10.26 | -0.10% | 24,324 |
| Mar 5, 2026 | 10.22 | 10.32 | 10.21 | 10.27 | 10.27 | 0.69% | 18,708 |
| Mar 4, 2026 | 10.44 | 10.44 | 10.19 | 10.20 | 10.20 | 0.59% | 57,356 |
| Mar 3, 2026 | 10.35 | 10.47 | 10.14 | 10.14 | 10.14 | -1.07% | 47,302 |
| Mar 2, 2026 | 10.70 | 10.70 | 10.25 | 10.25 | 10.25 | -3.48% | 22,610 |
| Feb 27, 2026 | 11.03 | 11.17 | 10.62 | 10.62 | 10.62 | -2.75% | 78,471 |
| Feb 26, 2026 | 10.93 | 11.22 | 10.66 | 10.92 | 10.87 | 2.73% | 63,804 |
| Feb 25, 2026 | 10.50 | 10.88 | 10.50 | 10.63 | 10.58 | 3.81% | 130,910 |
| Feb 24, 2026 | 10.23 | 10.54 | 10.23 | 10.24 | 10.19 | 0.10% | 28,184 |
| Feb 23, 2026 | 10.55 | 10.55 | 10.23 | 10.23 | 10.18 | -3.49% | 10,471 |
| Feb 20, 2026 | 10.28 | 10.60 | 10.28 | 10.60 | 10.55 | 3.21% | 7,232 |
| Feb 19, 2026 | 10.52 | 10.52 | 10.27 | 10.27 | 10.22 | -0.58% | 23,484 |
| Feb 18, 2026 | 10.37 | 10.44 | 10.31 | 10.33 | 10.28 | - | 23,131 |
| Feb 17, 2026 | 10.45 | 10.50 | 10.25 | 10.33 | 10.28 | - | 12,429 |
| Feb 13, 2026 | 10.26 | 10.82 | 10.26 | 10.33 | 10.28 | 1.67% | 23,085 |
| Feb 12, 2026 | 10.91 | 11.03 | 10.13 | 10.16 | 10.11 | -7.64% | 68,430 |
| Feb 11, 2026 | 10.96 | 11.00 | 10.90 | 11.00 | 10.95 | 1.20% | 31,116 |
| Feb 10, 2026 | 10.92 | 11.02 | 10.87 | 10.87 | 10.82 | -1.18% | 10,627 |
| Feb 9, 2026 | 11.01 | 11.13 | 10.99 | 11.00 | 10.95 | 0.82% | 52,015 |
| Feb 6, 2026 | 11.30 | 11.40 | 10.91 | 10.91 | 10.86 | -3.45% | 34,248 |
| Feb 5, 2026 | 11.10 | 11.39 | 11.06 | 11.30 | 11.24 | 1.80% | 27,474 |
| Feb 4, 2026 | 11.05 | 11.25 | 10.90 | 11.10 | 11.05 | 2.12% | 64,282 |
| Feb 3, 2026 | 11.00 | 11.17 | 10.87 | 10.87 | 10.82 | -0.91% | 44,798 |
| Feb 2, 2026 | 10.95 | 11.35 | 10.81 | 10.97 | 10.92 | 2.24% | 58,394 |
| Jan 30, 2026 | 11.07 | 11.07 | 10.73 | 10.73 | 10.68 | -1.11% | 36,565 |
| Jan 29, 2026 | 11.23 | 11.23 | 10.80 | 10.85 | 10.74 | 0.74% | 21,185 |
| Jan 28, 2026 | 10.95 | 11.02 | 10.77 | 10.77 | 10.66 | -2.00% | 47,158 |
| Jan 27, 2026 | 11.00 | 11.25 | 10.95 | 10.99 | 10.88 | -2.31% | 63,013 |
| Jan 26, 2026 | 11.10 | 11.37 | 10.99 | 11.25 | 11.14 | 1.08% | 10,777 |
| Jan 23, 2026 | 11.28 | 11.28 | 11.07 | 11.13 | 11.02 | -1.33% | 20,300 |
| Jan 22, 2026 | 11.35 | 11.45 | 11.20 | 11.28 | 11.17 | 0.71% | 4,928 |
| Jan 21, 2026 | 11.43 | 11.43 | 11.20 | 11.20 | 11.09 | 0.36% | 13,256 |
| Jan 20, 2026 | 11.47 | 11.53 | 11.16 | 11.16 | 11.05 | -2.96% | 86,189 |
| Jan 19, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.39 | 2.04% | 2,502 |
| Jan 16, 2026 | 11.39 | 11.44 | 11.26 | 11.27 | 11.16 | - | 25,133 |
| Jan 15, 2026 | 11.45 | 11.60 | 11.27 | 11.27 | 11.16 | -1.57% | 66,414 |
| Jan 14, 2026 | 11.54 | 11.60 | 11.45 | 11.45 | 11.34 | -0.43% | 27,651 |
| Jan 13, 2026 | 11.50 | 11.73 | 11.47 | 11.50 | 11.39 | 0.26% | 66,816 |
| Jan 12, 2026 | 11.65 | 11.69 | 11.47 | 11.47 | 11.36 | 0.44% | 13,959 |
| Jan 9, 2026 | 11.60 | 11.60 | 11.34 | 11.42 | 11.31 | -1.97% | 38,930 |
| Jan 8, 2026 | 11.43 | 11.75 | 11.42 | 11.65 | 11.54 | 2.10% | 49,900 |
| Jan 7, 2026 | 11.45 | 11.57 | 11.41 | 11.41 | 11.30 | 0.26% | 5,602 |
| Jan 6, 2026 | 11.22 | 11.50 | 11.22 | 11.38 | 11.27 | -0.87% | 29,470 |
| Jan 5, 2026 | 11.11 | 11.65 | 11.11 | 11.48 | 11.37 | 0.26% | 16,794 |
| Jan 2, 2026 | 11.47 | 11.78 | 11.45 | 11.45 | 11.34 | -2.30% | 9,622 |
| Dec 31, 2025 | 11.52 | 11.72 | 11.51 | 11.72 | 11.61 | 1.74% | 4,618 |
| Dec 30, 2025 | 11.10 | 11.61 | 11.10 | 11.52 | 11.35 | 4.25% | 31,982 |
| Dec 29, 2025 | 11.16 | 11.24 | 11.03 | 11.05 | 10.89 | -1.34% | 11,503 |
| Dec 24, 2025 | 11.27 | 11.27 | 11.20 | 11.20 | 11.04 | -1.75% | 7,075 |
| Dec 23, 2025 | 11.36 | 11.48 | 11.26 | 11.40 | 11.24 | 0.53% | 5,842 |
| Dec 22, 2025 | 11.27 | 11.50 | 11.27 | 11.34 | 11.18 | 0.18% | 22,728 |
| Dec 19, 2025 | 11.29 | 11.47 | 11.10 | 11.32 | 11.16 | 2.44% | 40,715 |
| Dec 18, 2025 | 11.02 | 11.32 | 11.00 | 11.05 | 10.89 | 0.27% | 15,281 |
| Dec 17, 2025 | 11.10 | 11.18 | 10.95 | 11.02 | 10.86 | -0.09% | 24,376 |
| Dec 16, 2025 | 11.01 | 11.26 | 10.81 | 11.03 | 10.87 | -0.63% | 56,908 |
| Dec 15, 2025 | 11.11 | 11.16 | 10.84 | 11.10 | 10.94 | 0.73% | 60,577 |
| Dec 12, 2025 | 11.32 | 11.52 | 11.02 | 11.02 | 10.86 | -2.56% | 36,841 |
| Dec 11, 2025 | 11.60 | 11.60 | 11.31 | 11.31 | 11.15 | -2.50% | 36,732 |
| Dec 10, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.43 | 1.75% | 22,180 |
| Dec 9, 2025 | 11.20 | 11.60 | 11.20 | 11.40 | 11.24 | 1.33% | 36,159 |
| Dec 8, 2025 | 11.20 | 11.26 | 11.05 | 11.25 | 11.09 | 0.45% | 46,843 |
| Dec 5, 2025 | 11.28 | 11.50 | 11.20 | 11.20 | 11.04 | 0.09% | 68,514 |
| Dec 4, 2025 | 11.11 | 11.37 | 11.05 | 11.19 | 11.03 | 1.27% | 52,342 |
| Dec 3, 2025 | 11.40 | 11.44 | 11.05 | 11.05 | 10.89 | -2.21% | 61,731 |
| Dec 2, 2025 | 11.30 | 11.47 | 11.16 | 11.30 | 11.14 | 1.35% | 175,351 |
| Dec 1, 2025 | 11.08 | 11.27 | 11.00 | 11.15 | 10.99 | 1.00% | 31,438 |
| Nov 28, 2025 | 11.39 | 11.39 | 11.04 | 11.04 | 10.88 | -2.73% | 60,322 |
| Nov 27, 2025 | 11.38 | 11.38 | 11.21 | 11.35 | 11.13 | 2.71% | 24,849 |
| Nov 26, 2025 | 11.25 | 11.39 | 11.05 | 11.05 | 10.84 | 1.38% | 61,567 |
| Nov 25, 2025 | 10.66 | 11.14 | 10.66 | 10.90 | 10.69 | 1.40% | 78,116 |
| Nov 24, 2025 | 10.50 | 10.75 | 10.50 | 10.75 | 10.55 | 2.87% | 27,913 |
| Nov 21, 2025 | 10.20 | 10.76 | 10.20 | 10.45 | 10.25 | 2.25% | 42,984 |
| Nov 20, 2025 | 10.45 | 10.61 | 10.22 | 10.22 | 10.03 | -1.73% | 24,991 |
| Nov 19, 2025 | 10.70 | 10.82 | 10.40 | 10.40 | 10.20 | -3.70% | 61,073 |
| Nov 18, 2025 | 10.86 | 11.04 | 10.74 | 10.80 | 10.60 | -0.46% | 74,604 |
| Nov 17, 2025 | 11.26 | 11.26 | 10.82 | 10.85 | 10.64 | -2.78% | 125,203 |
| Nov 14, 2025 | 11.18 | 11.25 | 10.96 | 11.16 | 10.95 | 1.00% | 39,178 |
| Nov 13, 2025 | 11.16 | 11.84 | 11.05 | 11.05 | 10.84 | -1.34% | 62,838 |
| Nov 12, 2025 | 11.51 | 11.66 | 11.20 | 11.20 | 10.99 | -3.86% | 13,278 |
| Nov 11, 2025 | 11.28 | 11.65 | 11.25 | 11.65 | 11.43 | 3.56% | 48,737 |
| Nov 10, 2025 | 11.45 | 11.45 | 11.24 | 11.25 | 11.04 | -0.62% | 17,938 |
| Nov 7, 2025 | 11.25 | 11.45 | 11.13 | 11.32 | 11.11 | -0.44% | 15,297 |
| Nov 6, 2025 | 11.19 | 11.40 | 11.01 | 11.37 | 11.15 | 1.79% | 39,210 |
| Nov 5, 2025 | 11.15 | 11.43 | 11.15 | 11.17 | 10.96 | 0.99% | 39,122 |
| Nov 4, 2025 | 11.35 | 11.38 | 11.06 | 11.06 | 10.85 | -2.56% | 69,597 |
| Nov 3, 2025 | 11.45 | 11.50 | 11.25 | 11.35 | 11.13 | -0.87% | 85,673 |
| Oct 31, 2025 | 11.30 | 11.55 | 11.26 | 11.45 | 11.23 | - | 47,836 |
| Oct 30, 2025 | 11.50 | 11.55 | 11.25 | 11.45 | 11.18 | 0.26% | 41,209 |
| Oct 29, 2025 | 11.74 | 11.76 | 11.42 | 11.42 | 11.15 | -1.55% | 97,678 |
| Oct 28, 2025 | 11.75 | 11.80 | 11.60 | 11.60 | 11.33 | -1.36% | 25,898 |
| Oct 27, 2025 | 11.72 | 11.81 | 11.71 | 11.76 | 11.48 | 0.34% | 17,775 |
| Oct 24, 2025 | 11.80 | 11.80 | 11.72 | 11.72 | 11.44 | -0.42% | 29,365 |
| Oct 23, 2025 | 11.85 | 11.86 | 11.77 | 11.77 | 11.49 | -0.25% | 61,578 |
| Oct 22, 2025 | 11.75 | 11.86 | 11.75 | 11.80 | 11.52 | 0.68% | 644,444 |
| Oct 21, 2025 | 11.85 | 11.87 | 11.72 | 11.72 | 11.44 | -0.76% | 21,200 |
| Oct 20, 2025 | 11.96 | 11.96 | 11.78 | 11.81 | 11.53 | -0.76% | 40,831 |
| Oct 17, 2025 | 11.85 | 12.14 | 11.81 | 11.90 | 11.62 | 0.42% | 17,912 |
| Oct 16, 2025 | 12.00 | 12.10 | 11.85 | 11.85 | 11.57 | -1.66% | 79,472 |
| Oct 15, 2025 | 12.02 | 12.08 | 11.92 | 12.05 | 11.77 | - | 87,827 |
| Oct 14, 2025 | 12.22 | 12.26 | 12.00 | 12.05 | 11.77 | -1.23% | 78,421 |