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 (%)
Jul 29, 2022 3.010 0 -0.01(-0.33%)
Jul 28, 2022 3.050 3.090 3.020 3.020 8,002 +0.00(+0.00%)
Jul 27, 2022 3.280 3.280 3.000 3.020 4,661 -0.06(-1.95%)
Jul 26, 2022 2.610 3.140 2.400 3.080 17,003 +0.67(+27.80%)
Jul 25, 2022 2.290 2.450 2.290 2.410 3,379 +0.20(+9.05%)
Jul 22, 2022 2.270 2.280 2.210 2.210 1,626 +0.15(+7.28%)
Jul 21, 2022 2.200 2.200 1.950 2.060 42,995 -0.19(-8.44%)
Jul 20, 2022 2.110 2.250 2.080 2.250 24,105 +0.07(+3.21%)
Jul 19, 2022 2.250 2.310 2.130 2.180 19,733 -0.06(-2.68%)
Jul 18, 2022 2.280 2.280 2.100 2.240 10,564 +0.08(+3.70%)
Jul 15, 2022 1.840 2.430 1.840 2.160 45,529 +0.37(+20.67%)
Jul 14, 2022 1.780 1.790 1.680 1.790 1,200 +0.07(+4.07%)
Jul 13, 2022 1.730 1.730 1.720 1.720 91,241 -0.03(-1.71%)
Jul 11, 2022 1.750 0 +0.02(+1.16%)
Jul 08, 2022 1.730 1.750 1.730 1.730 3,000 +0.02(+1.17%)
Jul 07, 2022 1.730 1.760 1.710 1.710 5,712 -0.05(-2.84%)
Jul 06, 2022 1.880 1.880 1.760 1.760 3,400 +0.03(+1.73%)
Jul 05, 2022 1.740 1.880 1.720 1.730 10,900 +0.07(+4.22%)
Jun 30, 2022 1.660 10 +0.00(+0.00%)
Jun 29, 2022 1.740 1.810 1.660 1.660 31,900 -0.05(-2.92%)
Jun 28, 2022 1.840 1.840 1.710 1.710 35,651 -0.07(-3.93%)
Jun 27, 2022 1.900 1.900 1.720 1.780 43,134 -0.13(-6.81%)
Jun 23, 2022 1.910 0 -0.04(-2.05%)
Jun 22, 2022 1.900 1.990 1.900 1.950 4,700 -0.06(-2.99%)
Jun 21, 2022 1.990 2.120 1.990 2.010 5,538 -0.08(-3.83%)
Jun 20, 2022 2.120 2.150 2.040 2.090 710 -0.13(-5.86%)
Jun 17, 2022 2.470 2.470 2.000 2.220 36,900 -0.24(-9.76%)
Jun 16, 2022 2.450 2.560 2.450 2.460 1,400 -0.11(-4.28%)
Jun 15, 2022 2.660 2.700 2.570 2.570 1,300 -0.09(-3.38%)
Jun 14, 2022 2.660 2.660 2.660 2.660 400 +0.06(+2.31%)
Jun 13, 2022 2.340 2.600 2.340 2.600 1,900 +0.01(+0.39%)
Jun 10, 2022 2.700 2.700 2.590 2.590 14,800 -0.15(-5.47%)
Jun 09, 2022 2.950 2.950 2.630 2.740 21,767 -0.26(-8.67%)
Jun 08, 2022 2.980 3.000 2.900 3.000 4,511 -0.02(-0.66%)
Jun 07, 2022 2.900 3.030 2.900 3.020 3,050 +0.09(+3.07%)
Jun 06, 2022 2.830 2.930 2.830 2.930 300 +0.06(+2.09%)
Jun 03, 2022 2.930 2.930 2.750 2.870 8,027 -0.05(-1.71%)
Jun 02, 2022 3.010 3.020 2.920 2.920 3,522 +0.06(+2.10%)
Jun 01, 2022 2.970 2.970 2.860 2.860 2,600 -0.11(-3.70%)
May 31, 2022 3.070 3.070 2.970 2.970 2,340 -0.12(-3.88%)
May 30, 2022 3.090 3.090 3.090 3.090 1,100 +0.12(+4.04%)
May 27, 2022 3.000 3.050 2.960 2.970 6,800 -0.08(-2.62%)
May 26, 2022 3.050 3.060 3.050 3.050 500 -0.05(-1.61%)
May 25, 2022 3.130 3.130 3.100 3.100 210 -0.03(-0.96%)
May 24, 2022 3.220 3.280 3.050 3.130 7,000 -0.12(-3.69%)
May 20, 2022 3.250 0 +0.11(+3.50%)
May 19, 2022 3.180 3.210 3.030 3.140 7,520 +0.02(+0.64%)
May 18, 2022 3.070 3.120 3.060 3.120 2,000 +0.20(+6.85%)
May 17, 2022 2.830 2.920 2.800 2.920 3,500 +0.04(+1.39%)
May 16, 2022 2.980 2.980 2.850 2.880 10,500 -0.09(-3.03%)
May 13, 2022 2.910 2.970 2.900 2.970 1,800 +0.06(+2.06%)
May 12, 2022 2.910 2.910 2.900 2.910 2,600 +0.01(+0.34%)
May 11, 2022 2.900 2.900 2.900 2.900 1,000 -0.02(-0.68%)
May 10, 2022 2.810 2.960 2.780 2.920 15,100 +0.08(+2.82%)
May 09, 2022 2.810 2.840 2.760 2.840 5,510 +0.10(+3.65%)
May 06, 2022 2.710 2.860 2.700 2.740 16,507 +0.10(+3.79%)
May 05, 2022 2.660 2.700 2.640 2.640 1,100 +0.02(+0.76%)
May 04, 2022 2.660 2.730 2.590 2.620 5,218 -0.13(-4.73%)
May 03, 2022 2.660 2.770 2.660 2.750 3,815 +0.03(+1.10%)
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.