GO Residential Real Estate Investment Trust GO.U
TSX · Kanada · Finanzen
$7,63+0,38 (+5,24 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,60 | +4,83 % | $7,39 | $7,61 | $7,35 | 126,19K |
| 2026-10-01 | $7,25 | -2,29 % | $7,50 | $7,50 | $7,20 | 294,90K |
| 2026-09-30 | $7,42 | +0,95 % | $7,40 | $7,71 | $7,40 | 167,60K |
| 2026-09-29 | $7,35 | -2,00 % | $7,51 | $7,51 | $7,31 | 48,40K |
| 2026-09-28 | $7,50 | -5,06 % | $7,85 | $7,86 | $7,38 | 251,80K |
| 2026-09-25 | $7,90 | 0,00 % | $7,94 | $8,01 | $7,76 | 113,90K |
| 2026-09-24 | $7,90 | +1,28 % | $7,81 | $8,03 | $7,16 | 365,80K |
| 2026-09-23 | $7,80 | -2,01 % | $8,08 | $8,12 | $7,79 | 187,60K |
| 2026-09-22 | $7,96 | +1,40 % | $7,91 | $8,00 | $7,90 | 90,90K |
| 2026-09-21 | $7,85 | +0,64 % | $7,98 | $8,08 | $7,85 | 533,90K |
| 2026-09-18 | $7,80 | -4,65 % | $8,13 | $8,21 | $7,80 | 176,70K |
| 2026-09-17 | $8,18 | +0,37 % | $8,17 | $8,33 | $8,08 | 227,40K |
| 2026-09-16 | $8,15 | -5,23 % | $8,25 | $8,38 | $8,10 | 283,70K |
| 2026-09-15 | $8,60 | +2,99 % | $8,30 | $8,60 | $8,24 | 339,60K |
| 2026-09-14 | $8,35 | +1,58 % | $8,10 | $8,55 | $8,10 | 477,00K |
| 2026-09-11 | $8,22 | +3,01 % | $8,15 | $8,49 | $8,06 | 281,70K |
| 2026-09-10 | $7,98 | -2,09 % | $8,07 | $8,30 | $7,95 | 276,30K |
| 2026-09-09 | $8,15 | -2,86 % | $8,40 | $8,40 | $8,06 | 357,30K |
| 2026-09-08 | $8,39 | +1,08 % | $8,45 | $8,45 | $8,13 | 182,10K |
| 2026-09-04 | $8,30 | +0,24 % | $8,17 | $8,47 | $8,17 | 186,60K |
| 2026-09-03 | $8,28 | -0,24 % | $8,15 | $8,55 | $8,08 | 178,60K |
| 2026-09-02 | $8,30 | +5,73 % | $7,91 | $8,32 | $7,85 | 243,90K |
| 2026-09-01 | $7,85 | -2,85 % | $8,05 | $8,05 | $7,77 | 495,40K |
| 2026-08-31 | $8,08 | -2,77 % | $8,20 | $8,20 | $7,94 | 225,10K |
| 2026-08-28 | $8,31 | +2,85 % | $8,12 | $8,31 | $7,95 | 515,20K |
| 2026-08-27 | $8,08 | +0,25 % | $8,06 | $8,26 | $7,95 | 187,10K |
| 2026-08-26 | $8,06 | -1,95 % | $8,18 | $8,27 | $8,01 | 549,70K |
| 2026-08-25 | $8,22 | -2,38 % | $8,44 | $8,46 | $8,17 | 236,20K |
| 2026-08-24 | $8,42 | -1,41 % | $8,53 | $8,53 | $8,35 | 211,40K |
| 2026-08-21 | $8,54 | -1,16 % | $8,65 | $8,65 | $8,51 | 384,10K |
| 2026-08-20 | $8,64 | +0,23 % | $8,65 | $8,71 | $8,61 | 778,40K |
| 2026-08-19 | $8,62 | -0,35 % | $8,85 | $8,85 | $8,56 | 314,50K |
| 2026-08-18 | $8,65 | -0,80 % | $8,70 | $8,70 | $8,59 | 125,60K |
| 2026-08-17 | $8,72 | +1,75 % | $8,65 | $8,78 | $8,50 | 271,50K |
| 2026-08-14 | $8,57 | -1,95 % | $8,75 | $8,75 | $8,52 | 409,60K |
| 2026-08-13 | $8,74 | +3,19 % | $8,50 | $8,90 | $8,47 | 599,40K |
| 2026-08-12 | $8,47 | -6,20 % | $9,05 | $9,05 | $8,45 | 1,24M |
| 2026-08-11 | $9,03 | -7,38 % | $9,31 | $9,44 | $9,01 | 1,22M |
| 2026-08-10 | $9,75 | -0,51 % | $9,79 | $10,00 | $9,71 | 49,00K |
| 2026-08-07 | $9,80 | +1,24 % | $9,68 | $9,90 | $9,68 | 47,00K |
| 2026-08-06 | $9,68 | +0,73 % | $9,77 | $9,80 | $9,64 | 20,60K |
| 2026-08-05 | $9,61 | -0,93 % | $9,75 | $9,80 | $9,60 | 23,00K |
| 2026-08-04 | $9,70 | +0,52 % | $9,75 | $9,86 | $9,68 | 150,70K |
| 2026-07-31 | $9,65 | -0,82 % | $9,73 | $9,99 | $9,65 | 150,70K |
| 2026-07-30 | $9,73 | -0,21 % | $9,75 | $9,83 | $9,70 | 61,20K |
| 2026-07-29 | $9,75 | -0,20 % | $9,80 | $9,80 | $9,72 | 48,00K |
| 2026-07-28 | $9,77 | +0,21 % | $9,66 | $9,82 | $9,66 | 31,40K |
| 2026-07-27 | $9,75 | +0,52 % | $9,74 | $9,94 | $9,69 | 43,10K |
| 2026-07-24 | $9,70 | +2,11 % | $9,50 | $9,70 | $9,45 | 129,20K |
| 2026-07-23 | $9,50 | +0,32 % | $9,49 | $9,50 | $9,39 | 92,60K |
| 2026-07-22 | $9,47 | +1,18 % | $9,39 | $9,58 | $9,39 | 105,20K |
| 2026-07-21 | $9,36 | +0,32 % | $9,35 | $9,40 | $9,31 | 188,10K |
| 2026-07-20 | $9,33 | -0,21 % | $9,35 | $9,36 | $9,31 | 44,50K |
| 2026-07-17 | $9,35 | +0,21 % | $9,33 | $9,38 | $9,28 | 69,80K |
| 2026-07-16 | $9,33 | +0,86 % | $9,26 | $9,38 | $9,24 | 113,30K |
| 2026-07-15 | $9,25 | -0,11 % | $9,27 | $9,30 | $9,25 | 28,70K |
| 2026-07-14 | $9,26 | -0,11 % | $9,26 | $9,30 | $9,26 | 103,50K |
| 2026-07-13 | $9,27 | 0,00 % | $9,35 | $9,36 | $9,27 | 167,50K |
| 2026-07-10 | $9,27 | -0,43 % | $9,33 | $9,35 | $9,27 | 90,10K |
| 2026-07-09 | $9,31 | 0,00 % | $9,33 | $9,35 | $9,30 | 62,40K |
| 2026-07-08 | $9,31 | -0,96 % | $9,40 | $9,42 | $9,31 | 79,50K |
| 2026-07-07 | $9,40 | -0,74 % | $9,50 | $9,50 | $9,40 | 62,50K |
| 2026-07-06 | $9,47 | -0,84 % | $9,57 | $9,60 | $9,47 | 100,80K |
| 2026-07-03 | $9,55 | +3,24 % | $9,30 | $9,72 | $9,29 | 138,70K |
| 2026-07-02 | $9,25 | -3,34 % | $9,57 | $9,57 | $9,24 | 136,50K |
| 2026-06-30 | $9,57 | +2,03 % | $9,39 | $9,57 | $9,32 | 31,10K |
| 2026-06-29 | $9,38 | -0,53 % | $9,45 | $9,46 | $9,27 | 22,40K |
| 2026-06-26 | $9,43 | -0,74 % | $9,45 | $9,60 | $9,40 | 52,20K |
| 2026-06-25 | $9,50 | +0,64 % | $9,70 | $9,70 | $9,50 | 20,40K |
| 2026-06-24 | $9,44 | -0,84 % | $9,57 | $9,70 | $9,30 | 44,60K |
| 2026-06-23 | $9,52 | -0,31 % | $9,57 | $9,65 | $9,52 | 20,50K |
| 2026-06-22 | $9,55 | -3,05 % | $9,78 | $9,78 | $9,50 | 22,60K |
| 2026-06-19 | $9,85 | +2,50 % | $9,52 | $9,85 | $9,50 | 8,00K |
| 2026-06-18 | $9,61 | -1,23 % | $9,68 | $9,71 | $9,61 | 15,90K |
| 2026-06-17 | $9,73 | -0,71 % | $9,71 | $9,83 | $9,66 | 16,40K |
| 2026-06-16 | $9,80 | -0,91 % | $9,89 | $9,89 | $9,68 | 29,90K |
| 2026-06-15 | $9,89 | +1,23 % | $9,75 | $9,93 | $9,66 | 21,30K |
| 2026-06-12 | $9,77 | +1,14 % | $9,65 | $9,79 | $9,50 | 26,20K |
| 2026-06-11 | $9,66 | +0,62 % | $9,65 | $9,77 | $9,62 | 22,80K |
| 2026-06-10 | $9,60 | 0,00 % | $9,69 | $9,72 | $9,51 | 42,00K |
| 2026-06-09 | $9,60 | -0,93 % | $9,70 | $9,74 | $9,50 | 68,50K |
| 2026-06-08 | $9,69 | -0,82 % | $9,75 | $9,81 | $9,59 | 77,40K |
| 2026-06-05 | $9,77 | 0,00 % | $9,87 | $9,91 | $9,75 | 36,70K |
| 2026-06-04 | $9,77 | +0,41 % | $9,79 | $9,88 | $9,77 | 4,70K |
| 2026-06-03 | $9,73 | -2,60 % | $10,03 | $10,03 | $9,62 | 56,30K |
| 2026-06-02 | $9,99 | +1,83 % | $9,92 | $10,06 | $9,78 | 70,40K |
| 2026-06-01 | $9,81 | -1,41 % | $10,00 | $10,09 | $9,78 | 27,60K |
| 2026-05-29 | $9,95 | -0,10 % | $9,99 | $10,10 | $9,91 | 10,40K |
| 2026-05-28 | $9,96 | -0,90 % | $10,16 | $10,19 | $9,96 | 56,30K |
| 2026-05-27 | $10,05 | -1,66 % | $10,22 | $10,25 | $10,05 | 30,30K |