GO Residential Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.780 | 8.130 | 7.660 | 7.900 | 7.900 | 367,290 |
| 2026-10-16 | 8.040 | 8.040 | 7.630 | 7.630 | 7.630 | 325,366 |
| 2026-10-15 | 7.990 | 8.050 | 7.850 | 8.040 | 8.040 | 285,600 |
| 2026-10-14 | 7.920 | 8.060 | 7.730 | 8.060 | 8.060 | 257,100 |
| 2026-10-13 | 7.880 | 8.030 | 7.610 | 8.000 | 8.000 | 242,600 |
| 2026-10-09 | 7.830 | 8.060 | 7.660 | 7.680 | 7.680 | 392,700 |
| 2026-10-08 | 7.330 | 7.870 | 7.270 | 7.780 | 7.780 | 274,300 |
| 2026-10-07 | 7.260 | 7.390 | 7.180 | 7.250 | 7.250 | 119,700 |
| 2026-10-06 | 7.280 | 7.430 | 7.180 | 7.180 | 7.180 | 194,300 |
| 2026-10-05 | 7.650 | 7.650 | 7.280 | 7.350 | 7.350 | 255,300 |
| 2026-10-02 | 7.390 | 7.690 | 7.350 | 7.360 | 7.360 | 300,700 |
| 2026-10-01 | 7.500 | 7.500 | 7.200 | 7.250 | 7.250 | 294,900 |
| 2026-09-30 | 7.400 | 7.710 | 7.400 | 7.420 | 7.420 | 167,600 |
| 2026-09-29 | 7.510 | 7.510 | 7.310 | 7.350 | 7.350 | 48,400 |
| 2026-09-28 | 7.850 | 7.860 | 7.380 | 7.500 | 7.447 | 251,800 |
| 2026-09-25 | 7.940 | 8.010 | 7.760 | 7.900 | 7.844 | 113,900 |
| 2026-09-24 | 7.810 | 8.030 | 7.160 | 7.900 | 7.844 | 365,800 |
| 2026-09-23 | 8.080 | 8.120 | 7.790 | 7.800 | 7.745 | 187,600 |
| 2026-09-22 | 7.910 | 8.000 | 7.900 | 7.960 | 7.904 | 90,900 |
| 2026-09-21 | 7.980 | 8.080 | 7.850 | 7.850 | 7.795 | 533,900 |
| 2026-09-18 | 8.130 | 8.210 | 7.800 | 7.800 | 7.745 | 176,700 |
| 2026-09-17 | 8.170 | 8.330 | 8.080 | 8.180 | 8.122 | 227,400 |
| 2026-09-16 | 8.250 | 8.380 | 8.100 | 8.150 | 8.092 | 283,700 |
| 2026-09-15 | 8.300 | 8.600 | 8.240 | 8.600 | 8.539 | 339,600 |
| 2026-09-14 | 8.100 | 8.550 | 8.100 | 8.350 | 8.291 | 477,000 |
| 2026-09-11 | 8.150 | 8.490 | 8.060 | 8.220 | 8.162 | 281,700 |
| 2026-09-10 | 8.070 | 8.300 | 7.950 | 7.980 | 7.924 | 276,300 |
| 2026-09-09 | 8.400 | 8.400 | 8.060 | 8.150 | 8.092 | 357,300 |
| 2026-09-08 | 8.450 | 8.450 | 8.130 | 8.390 | 8.331 | 182,100 |
| 2026-09-04 | 8.170 | 8.470 | 8.170 | 8.300 | 8.241 | 186,600 |
| 2026-09-03 | 8.150 | 8.550 | 8.080 | 8.280 | 8.222 | 178,600 |
| 2026-09-02 | 7.910 | 8.320 | 7.850 | 8.300 | 8.241 | 243,900 |
| 2026-09-01 | 8.050 | 8.050 | 7.770 | 7.850 | 7.795 | 495,400 |
| 2026-08-31 | 8.200 | 8.200 | 7.940 | 8.080 | 8.023 | 225,100 |
| 2026-08-28 | 8.120 | 8.310 | 7.945 | 8.310 | 8.199 | 515,200 |
| 2026-08-27 | 8.060 | 8.260 | 7.950 | 8.080 | 7.972 | 187,100 |
| 2026-08-26 | 8.180 | 8.270 | 8.010 | 8.060 | 7.952 | 549,700 |
| 2026-08-25 | 8.440 | 8.460 | 8.170 | 8.220 | 8.110 | 236,200 |
| 2026-08-24 | 8.530 | 8.530 | 8.350 | 8.420 | 8.307 | 211,400 |
| 2026-08-21 | 8.650 | 8.650 | 8.510 | 8.540 | 8.426 | 384,100 |
| 2026-08-20 | 8.650 | 8.710 | 8.610 | 8.640 | 8.524 | 778,400 |
| 2026-08-19 | 8.850 | 8.850 | 8.560 | 8.620 | 8.505 | 314,500 |
| 2026-08-18 | 8.700 | 8.700 | 8.590 | 8.650 | 8.534 | 125,600 |
| 2026-08-17 | 8.650 | 8.780 | 8.500 | 8.720 | 8.603 | 271,500 |
| 2026-08-14 | 8.750 | 8.750 | 8.520 | 8.570 | 8.455 | 409,600 |
| 2026-08-13 | 8.500 | 8.900 | 8.470 | 8.740 | 8.623 | 599,400 |
| 2026-08-12 | 9.050 | 9.050 | 8.450 | 8.470 | 8.357 | 1,241,000 |
| 2026-08-11 | 9.310 | 9.440 | 9.010 | 9.030 | 8.909 | 1,223,800 |
| 2026-08-10 | 9.790 | 10.000 | 9.710 | 9.750 | 9.619 | 49,000 |
| 2026-08-07 | 9.680 | 9.900 | 9.680 | 9.800 | 9.669 | 47,000 |
| 2026-08-06 | 9.770 | 9.800 | 9.640 | 9.680 | 9.550 | 20,600 |
| 2026-08-05 | 9.750 | 9.800 | 9.600 | 9.610 | 9.481 | 23,000 |
| 2026-08-04 | 9.750 | 9.860 | 9.680 | 9.700 | 9.570 | 150,700 |
| 2026-07-31 | 9.730 | 9.990 | 9.650 | 9.650 | 9.521 | 150,700 |
| 2026-07-30 | 9.750 | 9.830 | 9.700 | 9.730 | 9.547 | 61,200 |
| 2026-07-29 | 9.800 | 9.800 | 9.720 | 9.750 | 9.567 | 48,000 |
| 2026-07-28 | 9.660 | 9.825 | 9.660 | 9.770 | 9.587 | 31,400 |
| 2026-07-27 | 9.740 | 9.940 | 9.690 | 9.750 | 9.567 | 43,100 |
| 2026-07-24 | 9.500 | 9.700 | 9.450 | 9.700 | 9.518 | 129,200 |
| 2026-07-23 | 9.490 | 9.500 | 9.390 | 9.500 | 9.322 | 92,600 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0530 CAD |
| 2026-08-31 | 0.0530 CAD |
| 2026-07-31 | 0.0530 CAD |
| 2026-06-30 | 0.0530 CAD |
| 2026-05-29 | 0.0530 CAD |
| 2026-04-30 | 0.0530 CAD |
| 2026-03-31 | 0.0530 CAD |
| 2026-02-27 | 0.0530 CAD |
| 2026-01-30 | 0.0530 CAD |
| 2025-12-31 | 0.0530 CAD |
| 2025-11-28 | 0.0530 CAD |
| 2025-10-31 | 0.0530 CAD |
| 2025-09-29 | 0.0530 CAD |
| 2025-08-29 | 0.0530 CAD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.