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 (%)
Oct 31, 2022 4.650 4.650 4.620 4.620 567 -0.05(-1.07%)
Oct 28, 2022 5.370 5.370 4.570 4.670 7,494 -0.08(-1.68%)
Oct 27, 2022 4.930 4.930 4.750 4.750 5,020 -0.45(-8.65%)
Oct 26, 2022 5.300 5.850 5.200 5.200 18,598 +0.07(+1.36%)
Oct 25, 2022 5.290 5.290 4.990 5.130 2,889 -0.09(-1.72%)
Oct 24, 2022 4.940 5.300 4.820 5.220 15,569 +0.50(+10.59%)
Oct 21, 2022 4.440 4.730 4.440 4.720 4,100 -0.08(-1.67%)
Oct 20, 2022 4.650 4.800 4.650 4.800 4,800 +0.16(+3.45%)
Oct 19, 2022 4.780 4.780 4.630 4.640 1,511 -0.19(-3.93%)
Oct 18, 2022 4.880 4.950 4.770 4.830 3,378 +0.13(+2.77%)
Oct 17, 2022 4.680 4.700 4.520 4.700 2,000 +0.14(+3.07%)
Oct 14, 2022 4.490 4.560 4.490 4.560 400 -0.02(-0.44%)
Oct 13, 2022 4.680 4.790 4.460 4.580 4,000 -0.03(-0.65%)
Oct 12, 2022 4.690 4.800 4.610 4.610 500 +0.04(+0.88%)
Oct 11, 2022 4.560 4.880 4.310 4.570 6,586 +0.08(+1.78%)
Oct 07, 2022 4.490 0 +0.09(+2.05%)
Oct 06, 2022 4.480 4.480 4.390 4.400 500 -0.30(-6.38%)
Oct 05, 2022 4.590 4.700 4.470 4.700 4,359 +0.26(+5.86%)
Oct 04, 2022 4.280 4.610 4.280 4.440 2,102 +0.39(+9.63%)
Oct 03, 2022 3.750 4.120 3.750 4.050 2,120 +0.33(+8.87%)
Sep 30, 2022 3.770 3.770 3.720 3.720 1,000 +0.02(+0.54%)
Sep 29, 2022 4.520 4.520 3.670 3.700 3,301 -0.14(-3.65%)
Sep 28, 2022 3.880 3.880 3.780 3.840 1,100 -0.11(-2.78%)
Sep 27, 2022 3.860 4.010 3.670 3.950 1,815 +0.28(+7.63%)
Sep 26, 2022 3.600 3.810 3.510 3.670 7,584 -0.14(-3.67%)
Sep 23, 2022 4.200 4.200 3.810 3.810 4,039 -0.50(-11.60%)
Sep 22, 2022 4.990 4.990 4.120 4.310 17,668 -0.31(-6.71%)
Sep 21, 2022 4.490 4.620 4.230 4.620 9,630 +0.42(+10.00%)
Sep 20, 2022 4.070 4.360 3.970 4.200 5,015 +0.19(+4.74%)
Sep 19, 2022 4.120 4.190 3.970 4.010 5,407 -0.11(-2.67%)
Sep 16, 2022 4.130 4.210 3.940 4.120 7,238 +0.25(+6.46%)
Sep 15, 2022 3.660 4.000 3.660 3.870 7,031 +0.26(+7.20%)
Sep 14, 2022 3.310 3.610 3.310 3.610 23,600 +0.34(+10.40%)
Sep 13, 2022 3.680 3.680 3.270 3.270 5,279 -0.24(-6.84%)
Sep 12, 2022 3.560 3.660 3.430 3.510 3,503 +0.19(+5.72%)
Sep 09, 2022 3.320 3.530 3.280 3.320 3,737 +0.04(+1.22%)
Sep 08, 2022 3.210 3.280 2.990 3.280 8,661 -0.01(-0.30%)
Sep 07, 2022 3.410 3.420 3.150 3.290 3,596 -0.20(-5.73%)
Sep 06, 2022 3.880 3.880 3.460 3.490 7,452 -0.20(-5.42%)
Sep 02, 2022 3.690 0 -0.11(-2.89%)
Sep 01, 2022 4.220 4.220 3.690 3.800 7,271 -0.48(-11.21%)
Aug 31, 2022 4.500 4.500 4.280 4.280 3,792 -0.21(-4.68%)
Aug 30, 2022 4.470 4.510 4.300 4.490 4,597 -0.02(-0.44%)
Aug 29, 2022 4.520 4.530 4.070 4.510 10,033 -0.16(-3.43%)
Aug 26, 2022 4.390 4.720 4.340 4.670 5,716 +0.22(+4.94%)
Aug 25, 2022 4.290 4.540 4.290 4.450 5,054 -0.09(-1.98%)
Aug 24, 2022 4.480 4.730 4.300 4.540 13,905 -0.29(-6.00%)
Aug 23, 2022 4.370 5.270 3.650 4.830 81,650 +0.23(+5.00%)
Aug 22, 2022 4.470 7.650 4.200 4.600 212,697 +0.55(+13.58%)
Aug 19, 2022 3.650 4.110 3.610 4.050 12,619 +0.62(+18.08%)
Aug 18, 2022 3.050 3.750 3.050 3.430 11,090 +0.41(+13.58%)
Aug 17, 2022 3.020 3.020 3.020 3.020 100 +0.03(+1.00%)
Aug 16, 2022 3.050 3.050 2.990 2.990 600 +0.00(+0.00%)
Aug 15, 2022 3.010 3.010 2.990 2.990 1,060 -0.06(-1.97%)
Aug 12, 2022 3.070 3.070 3.050 3.050 200 -0.01(-0.33%)
Aug 11, 2022 2.950 3.060 2.950 3.060 1,290 +0.08(+2.68%)
Aug 10, 2022 2.980 2.980 2.980 2.980 200 -0.07(-2.30%)
Aug 09, 2022 3.050 3.050 3.050 3.050 100 +0.06(+2.01%)
Aug 08, 2022 3.040 3.080 2.980 2.990 10,026 -0.01(-0.33%)
Aug 05, 2022 3.030 3.040 2.920 3.000 1,539 -0.08(-2.60%)
Aug 04, 2022 3.250 3.350 3.080 3.080 2,241 -0.23(-6.95%)
Aug 03, 2022 3.030 3.550 3.010 3.310 10,104 +0.27(+8.88%)
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.