GO Residential Real Estate Investment Trust (TSX:GO.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 9.99
+0.21 (2.15%)
At close: Apr 28, 2026
TSX:GO.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.91 | 10.20 | 9.85 | 9.99 | 9.99 | 2.15% | 190,300 |
| Apr 27, 2026 | 9.90 | 9.95 | 9.78 | 9.78 | 9.78 | -0.71% | 37,850 |
| Apr 24, 2026 | 9.86 | 10.00 | 9.81 | 9.85 | 9.85 | 0.92% | 30,885 |
| Apr 23, 2026 | 9.90 | 9.95 | 9.76 | 9.76 | 9.76 | -1.41% | 30,701 |
| Apr 22, 2026 | 10.05 | 10.05 | 9.87 | 9.90 | 9.90 | -1.59% | 9,885 |
| Apr 21, 2026 | 10.20 | 10.25 | 10.00 | 10.06 | 10.06 | -2.33% | 4,760 |
| Apr 20, 2026 | 10.10 | 10.35 | 10.10 | 10.30 | 10.30 | 1.38% | 43,162 |
| Apr 17, 2026 | 10.09 | 10.25 | 9.90 | 10.16 | 10.16 | 1.60% | 59,435 |
| Apr 16, 2026 | 9.90 | 10.05 | 9.83 | 10.00 | 10.00 | 1.52% | 31,015 |
| Apr 15, 2026 | 9.88 | 9.91 | 9.79 | 9.85 | 9.85 | -0.51% | 17,385 |
| Apr 14, 2026 | 9.70 | 9.92 | 9.61 | 9.90 | 9.90 | 2.06% | 40,957 |
| Apr 13, 2026 | 9.68 | 9.79 | 9.63 | 9.70 | 9.70 | -0.31% | 30,004 |
| Apr 10, 2026 | 9.40 | 9.80 | 9.27 | 9.73 | 9.73 | 6.92% | 141,748 |
| Apr 9, 2026 | 9.71 | 9.71 | 9.10 | 9.10 | 9.10 | -5.21% | 52,576 |
| Apr 8, 2026 | 9.79 | 9.89 | 9.60 | 9.60 | 9.60 | -0.52% | 36,619 |
| Apr 7, 2026 | 9.65 | 9.85 | 9.65 | 9.65 | 9.65 | 0.52% | 15,781 |
| Apr 6, 2026 | 9.82 | 9.84 | 9.60 | 9.60 | 9.60 | -2.54% | 29,932 |
| Apr 2, 2026 | 9.91 | 9.91 | 9.80 | 9.85 | 9.85 | -0.51% | 12,199 |
| Apr 1, 2026 | 9.81 | 9.94 | 9.81 | 9.90 | 9.90 | 0.81% | 36,388 |
| Mar 31, 2026 | 9.90 | 9.90 | 9.46 | 9.82 | 9.82 | -0.71% | 43,051 |
| Mar 30, 2026 | 9.86 | 9.90 | 9.80 | 9.89 | 9.84 | - | 22,680 |
| Mar 27, 2026 | 9.95 | 9.95 | 9.80 | 9.89 | 9.84 | - | 17,251 |
| Mar 26, 2026 | 9.90 | 9.95 | 9.80 | 9.89 | 9.84 | -0.20% | 24,635 |
| Mar 25, 2026 | 10.00 | 10.05 | 9.90 | 9.91 | 9.86 | 1.12% | 26,814 |
| Mar 24, 2026 | 10.20 | 10.21 | 9.77 | 9.80 | 9.75 | -2.10% | 130,098 |
| Mar 23, 2026 | 9.82 | 10.20 | 9.82 | 10.01 | 9.96 | 1.01% | 65,019 |
| Mar 20, 2026 | 9.95 | 9.95 | 9.76 | 9.91 | 9.86 | 0.10% | 94,741 |
| Mar 19, 2026 | 9.88 | 9.94 | 9.76 | 9.90 | 9.85 | 1.54% | 109,191 |
| Mar 18, 2026 | 9.90 | 9.90 | 9.75 | 9.75 | 9.70 | -1.32% | 90,540 |
| Mar 17, 2026 | 10.00 | 10.00 | 9.88 | 9.88 | 9.83 | -0.90% | 272,170 |
| Mar 16, 2026 | 10.10 | 10.26 | 9.84 | 9.97 | 9.92 | 1.32% | 25,258 |
| Mar 13, 2026 | 10.02 | 10.10 | 9.55 | 9.84 | 9.79 | -1.70% | 56,975 |
| Mar 12, 2026 | 10.29 | 10.29 | 10.01 | 10.01 | 9.96 | -2.25% | 11,212 |
| Mar 11, 2026 | 10.19 | 10.30 | 10.15 | 10.24 | 10.18 | 2.40% | 23,105 |
| Mar 10, 2026 | 10.24 | 10.25 | 10.00 | 10.00 | 9.95 | -1.48% | 30,507 |
| Mar 9, 2026 | 10.25 | 10.30 | 10.14 | 10.15 | 10.10 | -1.07% | 26,313 |
| Mar 6, 2026 | 10.27 | 10.30 | 10.22 | 10.26 | 10.20 | -0.10% | 24,324 |
| Mar 5, 2026 | 10.22 | 10.32 | 10.21 | 10.27 | 10.21 | 0.69% | 18,708 |
| Mar 4, 2026 | 10.44 | 10.44 | 10.19 | 10.20 | 10.15 | 0.59% | 57,356 |
| Mar 3, 2026 | 10.35 | 10.47 | 10.14 | 10.14 | 10.09 | -1.07% | 47,302 |
| Mar 2, 2026 | 10.70 | 10.70 | 10.25 | 10.25 | 10.19 | -3.48% | 22,610 |
| Feb 27, 2026 | 11.03 | 11.17 | 10.62 | 10.62 | 10.56 | -2.75% | 78,447 |
| Feb 26, 2026 | 10.93 | 11.22 | 10.66 | 10.92 | 10.81 | 2.73% | 63,804 |
| Feb 25, 2026 | 10.50 | 10.88 | 10.50 | 10.63 | 10.52 | 3.81% | 130,910 |
| Feb 24, 2026 | 10.23 | 10.54 | 10.23 | 10.24 | 10.14 | 0.10% | 28,184 |
| Feb 23, 2026 | 10.55 | 10.55 | 10.23 | 10.23 | 10.13 | -3.49% | 10,471 |
| Feb 20, 2026 | 10.28 | 10.60 | 10.28 | 10.60 | 10.49 | 3.21% | 7,232 |
| Feb 19, 2026 | 10.52 | 10.52 | 10.27 | 10.27 | 10.16 | -0.58% | 23,484 |
| Feb 18, 2026 | 10.37 | 10.44 | 10.31 | 10.33 | 10.22 | - | 23,131 |
| Feb 17, 2026 | 10.45 | 10.50 | 10.25 | 10.33 | 10.22 | - | 12,429 |
| Feb 13, 2026 | 10.26 | 10.82 | 10.26 | 10.33 | 10.22 | 1.67% | 23,085 |
| Feb 12, 2026 | 10.91 | 11.03 | 10.13 | 10.16 | 10.06 | -7.64% | 68,430 |
| Feb 11, 2026 | 10.96 | 11.00 | 10.90 | 11.00 | 10.89 | 1.20% | 31,116 |
| Feb 10, 2026 | 10.92 | 11.02 | 10.87 | 10.87 | 10.76 | -1.18% | 10,627 |
| Feb 9, 2026 | 11.01 | 11.13 | 10.99 | 11.00 | 10.89 | 0.82% | 52,015 |
| Feb 6, 2026 | 11.30 | 11.40 | 10.91 | 10.91 | 10.80 | -3.45% | 34,248 |
| Feb 5, 2026 | 11.10 | 11.39 | 11.06 | 11.30 | 11.18 | 1.80% | 27,474 |
| Feb 4, 2026 | 11.05 | 11.25 | 10.90 | 11.10 | 10.99 | 2.12% | 64,282 |
| Feb 3, 2026 | 11.00 | 11.17 | 10.87 | 10.87 | 10.76 | -0.91% | 44,798 |
| Feb 2, 2026 | 10.95 | 11.35 | 10.81 | 10.97 | 10.86 | 2.24% | 58,394 |
| Jan 30, 2026 | 11.07 | 11.07 | 10.73 | 10.73 | 10.62 | -1.11% | 36,565 |
| Jan 29, 2026 | 11.23 | 11.23 | 10.80 | 10.85 | 10.69 | 0.74% | 21,185 |
| Jan 28, 2026 | 10.95 | 11.02 | 10.77 | 10.77 | 10.61 | -2.00% | 47,158 |
| Jan 27, 2026 | 11.00 | 11.25 | 10.95 | 10.99 | 10.82 | -2.31% | 63,013 |
| Jan 26, 2026 | 11.10 | 11.37 | 10.99 | 11.25 | 11.08 | 1.08% | 10,777 |
| Jan 23, 2026 | 11.28 | 11.28 | 11.07 | 11.13 | 10.96 | -1.33% | 20,300 |
| Jan 22, 2026 | 11.35 | 11.45 | 11.20 | 11.28 | 11.11 | 0.71% | 4,928 |
| Jan 21, 2026 | 11.43 | 11.43 | 11.20 | 11.20 | 11.03 | 0.36% | 13,256 |
| Jan 20, 2026 | 11.47 | 11.53 | 11.16 | 11.16 | 10.99 | -2.96% | 86,189 |
| Jan 19, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.33 | 2.04% | 2,502 |
| Jan 16, 2026 | 11.39 | 11.44 | 11.26 | 11.27 | 11.10 | - | 25,133 |
| Jan 15, 2026 | 11.45 | 11.60 | 11.27 | 11.27 | 11.10 | -1.57% | 66,414 |
| Jan 14, 2026 | 11.54 | 11.60 | 11.45 | 11.45 | 11.28 | -0.43% | 27,651 |
| Jan 13, 2026 | 11.50 | 11.73 | 11.47 | 11.50 | 11.33 | 0.26% | 66,816 |
| Jan 12, 2026 | 11.65 | 11.69 | 11.47 | 11.47 | 11.30 | 0.44% | 13,959 |
| Jan 9, 2026 | 11.60 | 11.60 | 11.34 | 11.42 | 11.25 | -1.97% | 38,930 |
| Jan 8, 2026 | 11.43 | 11.75 | 11.42 | 11.65 | 11.47 | 2.10% | 49,900 |
| Jan 7, 2026 | 11.45 | 11.57 | 11.41 | 11.41 | 11.24 | 0.26% | 5,602 |
| Jan 6, 2026 | 11.22 | 11.50 | 11.22 | 11.38 | 11.21 | -0.87% | 29,470 |
| Jan 5, 2026 | 11.11 | 11.65 | 11.11 | 11.48 | 11.31 | 0.26% | 16,794 |
| Jan 2, 2026 | 11.47 | 11.78 | 11.45 | 11.45 | 11.28 | -2.30% | 9,622 |
| Dec 31, 2025 | 11.52 | 11.72 | 11.51 | 11.72 | 11.54 | 1.74% | 4,618 |
| Dec 30, 2025 | 11.10 | 11.61 | 11.10 | 11.52 | 11.29 | 4.25% | 31,982 |
| Dec 29, 2025 | 11.16 | 11.24 | 11.03 | 11.05 | 10.83 | -1.34% | 11,503 |
| Dec 24, 2025 | 11.27 | 11.27 | 11.20 | 11.20 | 10.98 | -1.75% | 7,075 |
| Dec 23, 2025 | 11.36 | 11.48 | 11.26 | 11.40 | 11.18 | 0.53% | 5,842 |
| Dec 22, 2025 | 11.27 | 11.50 | 11.27 | 11.34 | 11.12 | 0.18% | 22,728 |
| Dec 19, 2025 | 11.29 | 11.47 | 11.10 | 11.32 | 11.10 | 2.44% | 40,715 |
| Dec 18, 2025 | 11.02 | 11.32 | 11.00 | 11.05 | 10.83 | 0.27% | 15,281 |
| Dec 17, 2025 | 11.10 | 11.18 | 10.95 | 11.02 | 10.80 | -0.09% | 24,376 |
| Dec 16, 2025 | 11.01 | 11.26 | 10.81 | 11.03 | 10.81 | -0.63% | 56,908 |
| Dec 15, 2025 | 11.11 | 11.16 | 10.84 | 11.10 | 10.88 | 0.73% | 60,577 |
| Dec 12, 2025 | 11.32 | 11.52 | 11.02 | 11.02 | 10.80 | -2.56% | 36,841 |
| Dec 11, 2025 | 11.60 | 11.60 | 11.31 | 11.31 | 11.09 | -2.50% | 36,732 |
| Dec 10, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.37 | 1.75% | 22,180 |
| Dec 9, 2025 | 11.20 | 11.60 | 11.20 | 11.40 | 11.18 | 1.33% | 36,159 |
| Dec 8, 2025 | 11.20 | 11.26 | 11.05 | 11.25 | 11.03 | 0.45% | 46,843 |
| Dec 5, 2025 | 11.28 | 11.50 | 11.20 | 11.20 | 10.98 | 0.09% | 68,514 |
| Dec 4, 2025 | 11.11 | 11.37 | 11.05 | 11.19 | 10.97 | 1.27% | 52,342 |
| Dec 3, 2025 | 11.40 | 11.44 | 11.05 | 11.05 | 10.83 | -2.21% | 61,731 |