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

Greenbrook Tms Inc (TSX: GTMS )

0.9700 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 (%)
Jun 30, 2020 1.500 1.500 1.500 0 +0.02(+1.35%)
Jun 29, 2020 1.550 1.550 1.480 1.480 16,569 -0.07(-4.52%)
Jun 26, 2020 1.550 1.550 1.550 1.550 3,400 +0.01(+0.65%)
Jun 25, 2020 1.540 1.540 1.540 1.540 6,200 -0.01(-0.65%)
Jun 24, 2020 1.540 1.550 1.540 1.550 7,429 +0.00(+0.00%)
Jun 23, 2020 1.520 1.590 1.520 1.550 3,400 +0.09(+6.16%)
Jun 22, 2020 1.460 1.470 1.440 1.460 6,400 -0.04(-2.67%)
Jun 19, 2020 1.540 1.550 1.500 1.500 30,700 +0.00(+0.00%)
Jun 18, 2020 1.500 1.510 1.500 1.500 20,700 -0.02(-1.32%)
Jun 17, 2020 1.550 1.550 1.520 1.520 13,233 -0.05(-3.18%)
Jun 16, 2020 1.560 1.570 1.560 1.570 1,700 +0.05(+3.29%)
Jun 15, 2020 1.580 1.580 1.520 1.520 4,100 -0.05(-3.18%)
Jun 12, 2020 1.510 1.580 1.510 1.570 12,113 -0.01(-0.63%)
Jun 11, 2020 1.600 1.600 1.520 1.580 29,300 -0.02(-1.25%)
Jun 10, 2020 1.540 1.600 1.520 1.600 60,288 +0.10(+6.67%)
Jun 09, 2020 1.500 1.500 1.430 1.500 14,300 +0.00(+0.00%)
Jun 08, 2020 1.400 1.530 1.400 1.500 36,342 +0.10(+7.14%)
Jun 05, 2020 1.400 1.400 1.400 1.400 200 -0.04(-2.78%)
Jun 04, 2020 1.440 1.450 1.410 1.440 3,900 +0.00(+0.00%)
Jun 03, 2020 1.500 1.510 1.380 1.440 41,150 -0.05(-3.36%)
Jun 02, 2020 1.550 1.560 1.480 1.490 14,283 -0.09(-5.70%)
Jun 01, 2020 1.630 1.630 1.530 1.580 36,900 +0.02(+1.28%)
May 29, 2020 1.580 1.580 1.560 1.560 3,054 +0.00(+0.00%)
May 28, 2020 1.610 1.610 1.550 1.560 37,800 -0.01(-0.64%)
May 27, 2020 1.600 1.600 1.550 1.570 14,900 -0.03(-1.88%)
May 26, 2020 1.640 1.640 1.600 1.600 12,154 -0.04(-2.44%)
May 25, 2020 1.610 1.640 1.610 1.640 299,300 +0.05(+3.14%)
May 22, 2020 1.650 1.650 1.540 1.590 15,500 -0.04(-2.45%)
May 21, 2020 1.550 1.660 1.500 1.630 56,400 +0.10(+6.54%)
May 20, 2020 1.600 1.600 1.530 1.530 32,813 -0.04(-2.55%)
May 19, 2020 1.580 1.580 1.570 1.570 1,200 +0.03(+1.95%)
May 15, 2020 1.540 1.540 1.540 0 -0.10(-6.10%)
May 14, 2020 1.580 1.640 1.560 1.640 19,500 +0.05(+3.14%)
May 13, 2020 1.600 1.600 1.590 1.590 1,300 +0.00(+0.00%)
May 12, 2020 1.620 1.620 1.590 1.590 4,400 -0.03(-1.85%)
May 11, 2020 1.630 1.630 1.600 1.620 6,400 -0.03(-1.82%)
May 08, 2020 1.680 1.690 1.630 1.650 35,900 +0.01(+0.61%)
May 07, 2020 1.700 1.700 1.640 1.640 81,953 +0.01(+0.61%)
May 06, 2020 1.570 1.850 1.570 1.630 33,800 -0.26(-13.76%)
May 05, 2020 1.940 1.950 1.890 1.890 800 -0.07(-3.57%)
May 04, 2020 1.960 1.960 1.960 1.960 200 -0.01(-0.51%)
May 01, 2020 1.950 1.980 1.850 1.970 9,262 -0.02(-1.01%)
Apr 30, 2020 1.980 1.990 1.980 1.990 800 +0.04(+2.05%)
Apr 29, 2020 1.990 2.000 1.940 1.950 23,410 -0.05(-2.50%)
Apr 28, 2020 1.990 2.000 1.950 2.000 3,200 +0.00(+0.00%)
Apr 27, 2020 2.000 2.000 2.000 2.000 1,400 +0.01(+0.50%)
Apr 24, 2020 1.970 1.990 1.960 1.990 1,700 +0.03(+1.53%)
Apr 23, 2020 1.880 2.080 1.880 1.960 2,800 +0.14(+7.69%)
Apr 22, 2020 1.900 1.900 1.640 1.820 55,945 -0.11(-5.70%)
Apr 21, 2020 1.900 1.960 1.900 1.930 50,800 -0.07(-3.50%)
Apr 20, 2020 1.880 2.020 1.850 2.000 88,527 +0.10(+5.26%)
Apr 17, 2020 1.790 1.910 1.790 1.900 28,300 +0.15(+8.57%)
Apr 16, 2020 1.800 1.800 1.690 1.750 16,400 -0.10(-5.41%)
Apr 15, 2020 1.850 1.850 1.850 1.850 100 +0.02(+1.09%)
Apr 14, 2020 1.850 1.850 1.830 1.830 22,190 -0.02(-1.08%)
Apr 13, 2020 1.850 1.850 1.840 1.850 22,110 +0.00(+0.00%)
Apr 09, 2020 1.850 1.850 1.850 0 +0.10(+5.71%)
Apr 08, 2020 1.780 1.800 1.700 1.750 6,500 +0.05(+2.94%)
Apr 07, 2020 1.750 1.770 1.670 1.700 13,800 -0.04(-2.30%)
Apr 06, 2020 1.600 1.740 1.600 1.740 13,900 +0.23(+15.23%)
Apr 03, 2020 1.550 1.550 1.310 1.510 14,400 -0.04(-2.58%)
Apr 02, 2020 1.600 1.700 1.480 1.550 176,256 -0.05(-3.13%)
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.