GO Residential Real Estate Investment Trust (TSX:GO.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 11.20
+0.01 (0.09%)
At close: Dec 5, 2025
TSX:GO.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.28 | 11.50 | 11.20 | 11.20 | 11.20 | 0.09% | 68,514 |
| Dec 4, 2025 | 11.11 | 11.37 | 11.05 | 11.19 | 11.19 | 1.27% | 52,342 |
| Dec 3, 2025 | 11.40 | 11.44 | 11.05 | 11.05 | 11.05 | -2.21% | 61,731 |
| Dec 2, 2025 | 11.30 | 11.47 | 11.16 | 11.30 | 11.30 | 1.35% | 175,351 |
| Dec 1, 2025 | 11.08 | 11.27 | 11.00 | 11.15 | 11.15 | 1.00% | 31,438 |
| Nov 28, 2025 | 11.39 | 11.39 | 11.04 | 11.04 | 11.04 | -2.73% | 60,322 |
| Nov 27, 2025 | 11.38 | 11.38 | 11.21 | 11.35 | 11.30 | 2.71% | 24,849 |
| Nov 26, 2025 | 11.25 | 11.39 | 11.05 | 11.05 | 11.00 | 1.38% | 61,567 |
| Nov 25, 2025 | 10.66 | 11.14 | 10.66 | 10.90 | 10.85 | 1.40% | 78,116 |
| Nov 24, 2025 | 10.50 | 10.75 | 10.50 | 10.75 | 10.70 | 2.87% | 27,913 |
| Nov 21, 2025 | 10.20 | 10.76 | 10.20 | 10.45 | 10.40 | 2.25% | 42,984 |
| Nov 20, 2025 | 10.45 | 10.61 | 10.22 | 10.22 | 10.17 | -1.73% | 24,991 |
| Nov 19, 2025 | 10.70 | 10.82 | 10.40 | 10.40 | 10.35 | -3.70% | 61,073 |
| Nov 18, 2025 | 10.86 | 11.04 | 10.74 | 10.80 | 10.75 | -0.46% | 74,604 |
| Nov 17, 2025 | 11.26 | 11.26 | 10.82 | 10.85 | 10.80 | -2.78% | 125,203 |
| Nov 14, 2025 | 11.18 | 11.25 | 10.96 | 11.16 | 11.11 | 1.00% | 39,178 |
| Nov 13, 2025 | 11.16 | 11.84 | 11.05 | 11.05 | 11.00 | -1.34% | 62,838 |
| Nov 12, 2025 | 11.51 | 11.66 | 11.20 | 11.20 | 11.15 | -3.86% | 13,278 |
| Nov 11, 2025 | 11.28 | 11.65 | 11.25 | 11.65 | 11.60 | 3.56% | 48,737 |
| Nov 10, 2025 | 11.45 | 11.45 | 11.24 | 11.25 | 11.20 | -0.62% | 17,938 |
| Nov 7, 2025 | 11.25 | 11.45 | 11.13 | 11.32 | 11.27 | -0.44% | 15,297 |
| Nov 6, 2025 | 11.19 | 11.40 | 11.01 | 11.37 | 11.32 | 1.79% | 39,210 |
| Nov 5, 2025 | 11.15 | 11.43 | 11.15 | 11.17 | 11.12 | 0.99% | 39,122 |
| Nov 4, 2025 | 11.35 | 11.38 | 11.06 | 11.06 | 11.01 | -2.56% | 69,597 |
| Nov 3, 2025 | 11.45 | 11.50 | 11.25 | 11.35 | 11.30 | -0.87% | 85,673 |
| Oct 31, 2025 | 11.30 | 11.55 | 11.26 | 11.45 | 11.40 | - | 47,836 |
| Oct 30, 2025 | 11.50 | 11.55 | 11.25 | 11.45 | 11.34 | 0.26% | 41,209 |
| Oct 29, 2025 | 11.74 | 11.76 | 11.42 | 11.42 | 11.31 | -1.55% | 97,678 |
| Oct 28, 2025 | 11.75 | 11.80 | 11.60 | 11.60 | 11.49 | -1.36% | 25,898 |
| Oct 27, 2025 | 11.72 | 11.81 | 11.71 | 11.76 | 11.65 | 0.34% | 17,775 |
| Oct 24, 2025 | 11.80 | 11.80 | 11.72 | 11.72 | 11.61 | -0.42% | 29,365 |
| Oct 23, 2025 | 11.85 | 11.86 | 11.77 | 11.77 | 11.66 | -0.25% | 61,578 |
| Oct 22, 2025 | 11.75 | 11.86 | 11.75 | 11.80 | 11.69 | 0.68% | 644,444 |
| Oct 21, 2025 | 11.85 | 11.87 | 11.72 | 11.72 | 11.61 | -0.76% | 21,200 |
| Oct 20, 2025 | 11.96 | 11.96 | 11.78 | 11.81 | 11.70 | -0.76% | 40,831 |
| Oct 17, 2025 | 11.85 | 12.14 | 11.81 | 11.90 | 11.79 | 0.42% | 17,912 |
| Oct 16, 2025 | 12.00 | 12.10 | 11.85 | 11.85 | 11.74 | -1.66% | 79,472 |
| Oct 15, 2025 | 12.02 | 12.08 | 11.92 | 12.05 | 11.94 | - | 87,827 |
| Oct 14, 2025 | 12.22 | 12.26 | 12.00 | 12.05 | 11.94 | -1.23% | 78,421 |
| Oct 10, 2025 | 12.26 | 12.34 | 12.20 | 12.20 | 12.09 | -0.81% | 11,785 |
| Oct 9, 2025 | 12.26 | 12.35 | 12.26 | 12.30 | 12.19 | -0.16% | 41,272 |
| Oct 8, 2025 | 12.36 | 12.52 | 12.25 | 12.32 | 12.21 | 0.41% | 42,551 |
| Oct 7, 2025 | 12.48 | 12.67 | 12.26 | 12.27 | 12.16 | -2.00% | 49,649 |
| Oct 6, 2025 | 12.70 | 12.70 | 12.38 | 12.52 | 12.40 | -1.42% | 78,502 |
| Oct 3, 2025 | 12.92 | 12.95 | 12.70 | 12.70 | 12.58 | -0.78% | 94,052 |
| Oct 2, 2025 | 12.88 | 12.95 | 12.78 | 12.80 | 12.68 | 0.39% | 25,366 |
| Oct 1, 2025 | 12.60 | 12.90 | 12.51 | 12.75 | 12.63 | 0.79% | 77,705 |
| Sep 30, 2025 | 12.25 | 12.65 | 12.15 | 12.65 | 12.53 | 4.55% | 170,690 |
| Sep 29, 2025 | 11.90 | 12.20 | 11.75 | 12.10 | 11.99 | 2.11% | 218,880 |
| Sep 26, 2025 | 11.90 | 11.95 | 11.70 | 11.85 | 11.69 | 0.08% | 28,243 |
| Sep 25, 2025 | 12.07 | 12.07 | 11.84 | 11.84 | 11.68 | -1.00% | 68,087 |
| Sep 24, 2025 | 12.10 | 12.18 | 11.96 | 11.96 | 11.80 | -1.08% | 58,863 |
| Sep 23, 2025 | 12.10 | 12.16 | 12.01 | 12.09 | 11.92 | -0.33% | 54,310 |
| Sep 22, 2025 | 12.20 | 12.31 | 12.00 | 12.13 | 11.96 | -0.16% | 564,979 |
| Sep 19, 2025 | 12.20 | 12.31 | 12.05 | 12.15 | 11.98 | -2.41% | 608,513 |
| Sep 18, 2025 | 12.15 | 12.45 | 12.15 | 12.45 | 12.28 | 1.63% | 125,428 |
| Sep 17, 2025 | 12.11 | 12.25 | 12.05 | 12.25 | 12.08 | - | 81,580 |
| Sep 16, 2025 | 12.09 | 12.25 | 12.02 | 12.25 | 12.08 | 0.16% | 60,952 |
| Sep 15, 2025 | 12.34 | 12.50 | 12.21 | 12.23 | 12.06 | -0.97% | 59,629 |
| Sep 12, 2025 | 12.41 | 12.45 | 12.31 | 12.35 | 12.18 | 0.24% | 9,920 |
| Sep 11, 2025 | 12.47 | 12.50 | 12.32 | 12.32 | 12.15 | 0.33% | 59,296 |
| Sep 10, 2025 | 12.48 | 12.60 | 12.28 | 12.28 | 12.11 | -1.21% | 48,237 |
| Sep 9, 2025 | 12.55 | 12.59 | 12.29 | 12.43 | 12.26 | -0.64% | 29,065 |
| Sep 8, 2025 | 12.70 | 12.85 | 12.51 | 12.51 | 12.34 | -1.88% | 119,129 |
| Sep 5, 2025 | 12.61 | 12.89 | 12.60 | 12.75 | 12.57 | 1.19% | 154,379 |
| Sep 4, 2025 | 12.60 | 12.65 | 12.55 | 12.60 | 12.43 | -0.16% | 39,426 |
| Sep 3, 2025 | 12.60 | 12.78 | 12.58 | 12.62 | 12.45 | 0.16% | 7,444 |
| Sep 2, 2025 | 12.66 | 12.66 | 12.60 | 12.60 | 12.43 | -0.47% | 3,701 |
| Aug 29, 2025 | 12.73 | 12.80 | 12.61 | 12.66 | 12.49 | 0.80% | 10,309 |
| Aug 28, 2025 | 12.70 | 12.70 | 12.50 | 12.56 | 12.33 | -1.10% | 55,511 |
| Aug 27, 2025 | 12.85 | 12.85 | 12.51 | 12.70 | 12.47 | -0.78% | 121,436 |
| Aug 26, 2025 | 12.90 | 12.90 | 12.66 | 12.80 | 12.57 | -0.23% | 36,260 |
| Aug 25, 2025 | 12.98 | 12.98 | 12.80 | 12.83 | 12.60 | -0.31% | 84,750 |
| Aug 22, 2025 | 12.90 | 12.99 | 12.85 | 12.87 | 12.64 | 0.16% | 198,644 |
| Aug 21, 2025 | 12.85 | 12.90 | 12.80 | 12.85 | 12.62 | -0.39% | 14,867 |
| Aug 20, 2025 | 12.99 | 12.99 | 12.86 | 12.90 | 12.67 | - | 55,856 |
| Aug 19, 2025 | 12.95 | 13.06 | 12.80 | 12.90 | 12.67 | 1.98% | 427,634 |
| Aug 18, 2025 | 12.39 | 12.95 | 12.39 | 12.65 | 12.42 | 0.40% | 82,128 |
| Aug 15, 2025 | 12.46 | 12.66 | 12.46 | 12.60 | 12.37 | 1.53% | 30,100 |
| Aug 14, 2025 | 12.80 | 12.80 | 12.29 | 12.41 | 12.19 | 0.98% | 43,626 |
| Aug 13, 2025 | 12.30 | 12.50 | 12.20 | 12.29 | 12.07 | 0.99% | 58,908 |
| Aug 12, 2025 | 12.07 | 12.24 | 11.80 | 12.17 | 11.95 | -0.65% | 167,077 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.07 | 12.25 | 12.03 | -3.92% | 188,292 |
| Aug 8, 2025 | 12.70 | 12.80 | 12.60 | 12.75 | 12.52 | 0.08% | 49,219 |
| Aug 7, 2025 | 12.93 | 12.95 | 12.73 | 12.74 | 12.51 | -1.47% | 105,811 |
| Aug 6, 2025 | 12.85 | 13.02 | 12.80 | 12.93 | 12.70 | 0.62% | 209,986 |
| Aug 5, 2025 | 12.95 | 13.11 | 12.80 | 12.85 | 12.62 | -0.39% | 107,324 |
| Aug 1, 2025 | 13.27 | 13.27 | 12.85 | 12.90 | 12.67 | -4.44% | 152,131 |
| Jul 31, 2025 | 14.02 | 14.10 | 13.35 | 13.50 | 13.26 | -3.71% | 311,984 |
| Jul 30, 2025 | 14.50 | 14.50 | 13.75 | 14.02 | 13.77 | -4.30% | 265,227 |
| Jul 29, 2025 | 14.69 | 14.70 | 14.51 | 14.65 | 14.39 | 0.48% | 159,660 |
| Jul 28, 2025 | 14.75 | 14.75 | 14.45 | 14.58 | 14.32 | -1.09% | 260,202 |