GO Residential Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.450	11.500	11.250	11.350	10.692	85,700
2025-10-31	11.300	11.550	11.260	11.450	10.787	47,800
2025-10-30	11.500	11.550	11.250	11.450	10.737	41,200
2025-10-29	11.740	11.760	11.420	11.420	10.708	97,700
2025-10-28	11.750	11.800	11.600	11.600	10.877	25,900
2025-10-27	11.720	11.810	11.710	11.760	11.027	17,800
2025-10-24	11.800	11.800	11.720	11.720	10.990	29,400
2025-10-23	11.850	11.860	11.770	11.770	11.037	61,600
2025-10-22	11.750	11.860	11.750	11.800	11.065	644,400
2025-10-21	11.850	11.870	11.720	11.720	10.990	21,200
2025-10-20	11.960	11.960	11.780	11.810	11.074	40,800
2025-10-17	11.850	12.140	11.810	11.900	11.159	17,900
2025-10-16	12.000	12.100	11.850	11.850	11.112	79,500
2025-10-15	12.020	12.080	11.920	12.050	11.299	87,800
2025-10-14	12.220	12.260	12.000	12.050	11.299	78,400
2025-10-10	12.260	12.335	12.200	12.200	11.440	11,800
2025-10-09	12.260	12.350	12.260	12.300	11.534	41,300
2025-10-08	12.360	12.520	12.250	12.320	11.552	42,600
2025-10-07	12.480	12.670	12.260	12.270	11.505	49,600
2025-10-06	12.700	12.700	12.380	12.520	11.740	78,500
2025-10-03	12.920	12.950	12.700	12.700	11.909	94,100
2025-10-02	12.880	12.950	12.775	12.800	12.002	25,400
2025-10-01	12.600	12.900	12.510	12.750	11.956	77,700
2025-09-30	12.250	12.650	12.150	12.650	11.862	170,700
2025-09-29	11.900	12.200	11.750	12.100	11.346	218,900
2025-09-26	11.900	11.950	11.700	11.850	11.062	28,200
2025-09-25	12.070	12.070	11.840	11.840	11.053	68,100
2025-09-24	12.100	12.180	11.960	11.960	11.165	58,900
2025-09-23	12.100	12.160	12.010	12.090	11.286	54,300
2025-09-22	12.200	12.310	12.000	12.130	11.323	565,000
2025-09-19	12.200	12.310	12.050	12.150	11.342	608,500
2025-09-18	12.150	12.450	12.150	12.450	11.622	125,400
2025-09-17	12.110	12.250	12.050	12.250	11.435	81,600
2025-09-16	12.090	12.250	12.020	12.250	11.435	61,000
2025-09-15	12.340	12.500	12.210	12.230	11.417	59,600
2025-09-12	12.410	12.450	12.310	12.350	11.529	9,900
2025-09-11	12.470	12.500	12.320	12.320	11.501	59,300
2025-09-10	12.480	12.600	12.280	12.280	11.463	48,200
2025-09-09	12.550	12.590	12.290	12.430	11.603	29,100
2025-09-08	12.700	12.850	12.510	12.510	11.678	119,100
2025-09-05	12.610	12.890	12.600	12.750	11.902	154,400
2025-09-04	12.600	12.650	12.550	12.600	11.762	39,400
2025-09-03	12.600	12.780	12.580	12.620	11.781	7,400
2025-09-02	12.660	12.660	12.600	12.600	11.762	3,700
2025-08-29	12.730	12.800	12.610	12.660	11.818	10,300
2025-08-28	12.700	12.700	12.500	12.560	11.675	55,500
2025-08-27	12.850	12.850	12.510	12.700	11.805	121,400
2025-08-26	12.900	12.900	12.660	12.800	11.898	36,300
2025-08-25	12.980	12.980	12.800	12.830	11.926	84,800
2025-08-22	12.900	12.990	12.850	12.870	11.963	198,600
2025-08-21	12.850	12.900	12.800	12.850	11.945	14,900
2025-08-20	12.990	12.990	12.860	12.900	11.991	55,900
2025-08-19	12.950	13.060	12.795	12.900	11.991	427,600
2025-08-18	12.390	12.950	12.390	12.650	11.759	82,100
2025-08-15	12.460	12.660	12.460	12.600	11.712	30,100
2025-08-14	12.800	12.800	12.290	12.410	11.536	43,600
2025-08-13	12.300	12.500	12.200	12.290	11.424	58,900
2025-08-12	12.070	12.240	11.800	12.170	11.313	167,100
2025-08-11	12.750	12.750	12.070	12.250	11.387	188,300
2025-08-08	12.700	12.800	12.600	12.750	11.852	49,200

← NewerPage 5 of 6 · 309 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.