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 (%)
Nov 30, 2021 7.500 7.500 6.990 7.090 21,232 +0.09(+1.29%)
Nov 29, 2021 7.120 7.160 7.000 7.000 11,353 -0.20(-2.78%)
Nov 26, 2021 8.050 8.050 7.100 7.200 21,405 -0.73(-9.21%)
Nov 25, 2021 7.790 7.930 7.790 7.930 500 +0.17(+2.19%)
Nov 24, 2021 8.100 8.100 7.710 7.760 15,858 -0.27(-3.36%)
Nov 23, 2021 7.870 8.140 7.870 8.030 6,809 +0.11(+1.39%)
Nov 22, 2021 8.480 8.480 7.890 7.920 12,160 -0.39(-4.69%)
Nov 19, 2021 9.140 9.140 8.310 8.310 9,340 +0.01(+0.12%)
Nov 18, 2021 8.540 8.380 8.300 8.300 11,595 -0.18(-2.12%)
Nov 17, 2021 8.980 8.980 8.480 8.480 13,069 -0.52(-5.78%)
Nov 16, 2021 8.840 9.000 8.800 9.000 8,876 +0.21(+2.39%)
Nov 15, 2021 8.860 8.870 8.600 8.790 6,043 -0.02(-0.23%)
Nov 12, 2021 8.650 8.880 8.650 8.810 16,721 +0.16(+1.85%)
Nov 11, 2021 8.780 8.780 8.360 8.650 15,317 +0.32(+3.84%)
Nov 10, 2021 9.800 8.330 18,057 -1.45(-14.83%)
Nov 09, 2021 9.210 9.780 9.100 9.780 9,850 +0.77(+8.55%)
Nov 08, 2021 9.210 9.210 8.780 9.010 6,410 -0.14(-1.53%)
Nov 05, 2021 8.870 9.260 8.860 9.150 17,762 +0.28(+3.16%)
Nov 04, 2021 8.730 8.900 8.650 8.870 8,101 +0.15(+1.72%)
Nov 03, 2021 8.820 8.850 8.720 8.720 555 -0.02(-0.23%)
Nov 02, 2021 8.980 8.980 8.690 8.740 6,130 -0.13(-1.47%)
Nov 01, 2021 8.700 8.870 8.700 8.870 1,790 +0.16(+1.84%)
Oct 29, 2021 8.600 8.790 8.170 8.710 16,939 +0.41(+4.94%)
Oct 28, 2021 8.440 8.440 8.240 8.300 2,318 +0.03(+0.36%)
Oct 27, 2021 8.520 8.520 8.180 8.270 2,401 -0.30(-3.50%)
Oct 26, 2021 8.590 8.570 9,061 -0.06(-0.70%)
Oct 25, 2021 8.810 8.810 8.630 8.630 1,617 -0.12(-1.37%)
Oct 22, 2021 8.690 8.900 8.690 8.750 5,175 +0.01(+0.11%)
Oct 21, 2021 8.850 8.850 8.730 8.740 2,039 -0.11(-1.24%)
Oct 20, 2021 8.810 8.850 8.800 8.850 3,200 +0.04(+0.45%)
Oct 19, 2021 8.950 8.950 8.690 8.810 10,342 -0.09(-1.01%)
Oct 18, 2021 9.000 9.000 8.900 8.900 6,951 -0.05(-0.56%)
Oct 15, 2021 9.450 9.450 8.690 8.950 15,574 -0.14(-1.54%)
Oct 14, 2021 8.980 9.100 8.980 9.090 2,314 +0.14(+1.56%)
Oct 13, 2021 8.950 9.100 8.890 8.950 8,501 +0.03(+0.34%)
Oct 12, 2021 9.340 9.340 8.920 8.920 6,620 -0.16(-1.76%)
Oct 08, 2021 9.080 9.080 9.080 0 -0.08(-0.87%)
Oct 07, 2021 9.100 9.230 8.840 9.160 15,502 +0.06(+0.66%)
Oct 06, 2021 8.960 9.280 8.840 9.100 30,980 +0.09(+1.00%)
Oct 05, 2021 9.470 9.470 8.940 9.010 22,720 -0.04(-0.44%)
Oct 04, 2021 9.470 9.480 8.890 9.050 10,961 -0.38(-4.03%)
Oct 01, 2021 9.500 9.550 9.430 9.430 12,034 +0.03(+0.32%)
Sep 30, 2021 9.490 9.800 9.350 9.400 22,428 +0.04(+0.43%)
Sep 29, 2021 9.430 9.430 9.240 9.360 11,461 +0.18(+1.96%)
Sep 28, 2021 9.450 9.450 9.150 9.180 18,455 -0.21(-2.24%)
Sep 27, 2021 9.500 9.500 9.270 9.390 16,155 -0.04(-0.42%)
Sep 24, 2021 9.600 9.600 9.320 9.430 24,307 -0.08(-0.84%)
Sep 23, 2021 9.510 9.610 9.220 9.510 50,582 +0.01(+0.11%)
Sep 22, 2021 9.920 9.980 9.420 9.500 73,449 -2.35(-19.83%)
Sep 21, 2021 10.67 12.30 10.67 11.85 21,704 +1.12(+10.44%)
Sep 20, 2021 11.19 11.19 10.62 10.73 7,235 -0.54(-4.79%)
Sep 17, 2021 11.25 11.57 11.00 11.27 12,948 +0.11(+0.99%)
Sep 16, 2021 12.02 12.02 11.15 11.16 11,425 -0.92(-7.62%)
Sep 15, 2021 12.01 12.64 11.90 12.08 16,949 -0.43(-3.44%)
Sep 14, 2021 12.59 12.73 12.07 12.51 10,845 -0.14(-1.11%)
Sep 13, 2021 12.74 12.80 12.49 12.65 6,607 -0.10(-0.78%)
Sep 10, 2021 12.82 12.82 12.75 12.75 719 -0.15(-1.16%)
Sep 09, 2021 12.85 13.00 12.85 12.90 1,740 +0.00(+0.00%)
Sep 08, 2021 12.69 12.90 12.69 12.90 1,506 +0.03(+0.23%)
Sep 07, 2021 13.20 13.39 12.87 12.87 1,602 -0.13(-1.00%)
Sep 03, 2021 13.00 13.00 13.00 0 -0.01(-0.08%)
Sep 02, 2021 13.09 13.11 13.00 13.01 2,523 -0.01(-0.08%)
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.