Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrook Tms Inc (TSX: GTMS )

N/A UNCHANGED
Last Price Updated: 3:52 PM EDT, Mar 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.900 2.900 2.900 2.900 4,300 +0.00(+0.00%)
Jan 30, 2023 3.000 3.000 2.900 2.900 4,400 -0.09(-3.01%)
Jan 27, 2023 2.910 2.990 2.910 2.990 700 +0.09(+3.10%)
Jan 26, 2023 2.970 2.970 2.900 2.900 1,000 -0.10(-3.33%)
Jan 25, 2023 3.000 3.000 3.000 3.000 800 +0.00(+0.00%)
Jan 24, 2023 2.960 3.000 2.960 3.000 1,602 +0.07(+2.39%)
Jan 23, 2023 2.950 2.950 2.870 2.930 7,811 +0.01(+0.34%)
Jan 20, 2023 3.000 3.000 2.920 2.920 514 -0.08(-2.67%)
Jan 19, 2023 2.940 3.000 2.940 3.000 2,400 +0.12(+4.17%)
Jan 18, 2023 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Jan 17, 2023 2.760 2.890 2.760 2.880 906 +0.03(+1.05%)
Jan 16, 2023 2.820 2.880 2.820 2.850 2,682 +0.07(+2.52%)
Jan 13, 2023 2.760 2.900 2.760 2.780 5,631 +0.09(+3.35%)
Jan 12, 2023 2.810 2.810 2.490 2.690 5,533 -0.06(-2.18%)
Jan 11, 2023 2.870 2.870 2.570 2.750 1,285 -0.18(-6.14%)
Jan 10, 2023 2.930 2.930 2.870 2.930 1,203 -0.07(-2.33%)
Jan 09, 2023 3.000 3.000 3.000 3.000 310 +0.00(+0.00%)
Jan 06, 2023 3.000 3.000 2.900 3.000 1,400 +0.02(+0.67%)
Jan 04, 2023 2.980 0 +0.10(+3.47%)
Jan 03, 2023 2.750 2.880 2.750 2.880 457 +0.18(+6.67%)
Dec 30, 2022 2.700 0 -0.16(-5.59%)
Dec 29, 2022 2.750 2.860 2.740 2.860 1,100 +0.06(+2.14%)
Dec 28, 2022 2.610 2.810 2.610 2.800 9,922 +0.00(+0.00%)
Dec 23, 2022 2.800 0 -0.07(-2.44%)
Dec 22, 2022 2.870 2.870 2.870 2.870 500 -0.05(-1.71%)
Dec 21, 2022 2.930 2.950 2.920 2.920 4,345 +0.03(+1.04%)
Dec 20, 2022 2.890 2.890 2.890 2.890 100 -0.11(-3.67%)
Dec 19, 2022 3.000 3.000 3.000 3.000 4,000 +0.00(+0.00%)
Dec 16, 2022 3.000 3.000 3.000 3.000 1,610 +0.10(+3.45%)
Dec 15, 2022 2.800 2.940 2.800 2.900 1,400 +0.04(+1.40%)
Dec 14, 2022 2.860 2.950 2.860 2.860 1,640 +0.00(+0.00%)
Dec 13, 2022 2.860 2.860 2.860 2.860 100 +0.03(+1.06%)
Dec 09, 2022 2.830 0 -0.05(-1.74%)
Dec 08, 2022 2.830 2.880 2.830 2.880 3,800 -0.02(-0.69%)
Dec 07, 2022 2.910 2.910 2.650 2.900 7,806 -0.10(-3.33%)
Dec 06, 2022 3.000 3.000 3.000 3.000 904 +0.00(+0.00%)
Dec 05, 2022 2.660 3.000 2.660 3.000 7,472 +0.20(+7.14%)
Dec 02, 2022 2.830 2.920 2.640 2.800 8,077 -0.16(-5.41%)
Dec 01, 2022 2.890 2.960 2.890 2.960 200 +0.01(+0.34%)
Nov 30, 2022 2.870 2.970 2.760 2.950 3,270 +0.05(+1.72%)
Nov 29, 2022 2.900 2.900 2.900 2.900 310 -0.03(-1.02%)
Nov 28, 2022 3.090 3.100 2.930 2.930 52,737 -0.07(-2.33%)
Nov 25, 2022 3.000 3.050 2.950 3.000 14,901 +0.00(+0.00%)
Nov 24, 2022 2.810 3.000 2.810 3.000 2,300 +0.00(+0.00%)
Nov 23, 2022 3.150 3.150 2.890 3.000 1,776 +0.05(+1.69%)
Nov 22, 2022 2.650 3.000 2.650 2.950 5,300 +0.16(+5.73%)
Nov 21, 2022 2.500 2.840 2.500 2.790 3,600 -0.05(-1.76%)
Nov 18, 2022 2.920 2.920 2.740 2.840 1,318 -0.15(-5.02%)
Nov 17, 2022 3.130 3.130 2.800 2.990 57,000 -0.18(-5.68%)
Nov 16, 2022 3.470 3.470 2.880 3.170 12,030 -0.37(-10.45%)
Nov 15, 2022 3.590 3.690 3.540 3.540 2,606 +0.05(+1.43%)
Nov 14, 2022 3.850 3.850 3.490 3.490 5,200 -0.44(-11.20%)
Nov 11, 2022 3.960 4.290 3.920 3.930 3,264 +0.01(+0.26%)
Nov 10, 2022 3.550 4.050 3.490 3.920 3,100 +0.32(+8.89%)
Nov 09, 2022 3.470 3.600 3.470 3.600 2,118 -0.16(-4.26%)
Nov 08, 2022 3.860 3.860 3.760 3.760 200 -0.17(-4.33%)
Nov 07, 2022 4.290 4.290 3.800 3.930 3,805 -0.20(-4.84%)
Nov 04, 2022 3.760 4.130 3.700 4.130 5,460 +0.38(+10.13%)
Nov 03, 2022 3.880 3.880 3.750 3.750 5,025 -0.26(-6.48%)
Nov 02, 2022 4.590 4.630 4.010 4.010 5,471 -0.55(-12.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.