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 (%)
Sep 30, 2019 2.260 2.260 2.230 2.250 10,599 +0.00(+0.00%)
Sep 27, 2019 2.240 2.260 2.240 2.250 22,000 +0.02(+0.90%)
Sep 26, 2019 2.300 2.300 2.200 2.230 32,945 -0.03(-1.33%)
Sep 25, 2019 2.250 2.300 2.250 2.260 15,400 -0.14(-5.83%)
Sep 23, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Sep 20, 2019 2.390 2.450 2.390 2.400 2,700 +0.02(+0.84%)
Sep 19, 2019 2.380 2.380 2.380 2.380 1,400 -0.02(-0.83%)
Sep 18, 2019 2.450 2.450 2.400 2.400 1,800 -0.05(-2.04%)
Sep 17, 2019 2.490 2.500 2.440 2.450 194,699 -0.05(-2.00%)
Sep 16, 2019 2.360 2.500 2.360 2.500 355,092 +0.15(+6.38%)
Sep 12, 2019 2.350 2.350 2.350 0 +0.04(+1.73%)
Sep 11, 2019 2.250 2.310 2.250 2.310 2,600 +0.11(+5.00%)
Sep 10, 2019 2.200 2.220 2.200 2.200 6,384 -0.02(-0.90%)
Sep 09, 2019 2.330 2.330 2.220 2.220 40,400 -0.11(-4.72%)
Sep 06, 2019 2.340 2.350 2.330 2.330 21,199 -0.02(-0.85%)
Sep 05, 2019 2.370 2.370 2.350 2.350 15,000 -0.03(-1.26%)
Sep 04, 2019 2.400 2.400 2.360 2.380 2,600 -0.02(-0.83%)
Sep 03, 2019 2.460 2.460 2.400 2.400 3,200 -0.07(-2.83%)
Aug 29, 2019 2.470 2.470 2.470 0 -0.01(-0.40%)
Aug 28, 2019 2.480 2.480 2.480 2.480 3,000 -0.01(-0.40%)
Aug 27, 2019 2.490 2.490 2.490 2.490 5,899 -0.01(-0.40%)
Aug 26, 2019 2.500 2.510 2.500 2.500 7,530 +0.00(+0.00%)
Aug 23, 2019 2.500 2.520 2.500 2.500 44,200 +0.00(+0.00%)
Aug 22, 2019 2.520 2.520 2.500 2.500 3,100 -0.02(-0.79%)
Aug 21, 2019 2.450 2.520 2.450 2.520 10,599 +0.10(+4.13%)
Aug 20, 2019 2.350 2.420 2.350 2.420 148,943 +0.07(+2.98%)
Aug 19, 2019 2.330 2.350 2.330 2.350 13,800 +0.00(+0.00%)
Aug 16, 2019 2.360 2.360 2.340 2.350 107,600 +0.00(+0.00%)
Aug 15, 2019 2.370 2.400 2.320 2.350 80,591 -0.02(-0.84%)
Aug 14, 2019 2.500 2.500 2.350 2.370 145,200 -0.02(-0.84%)
Aug 13, 2019 2.640 2.640 2.370 2.390 130,050 -0.24(-9.13%)
Aug 12, 2019 2.680 2.680 2.630 2.630 2,550 -0.07(-2.59%)
Aug 09, 2019 2.740 2.740 2.690 2.700 26,700 -0.05(-1.82%)
Aug 08, 2019 2.880 2.880 2.750 2.750 19,069 -0.13(-4.51%)
Aug 07, 2019 2.900 2.900 2.880 2.880 2,700 -0.03(-1.03%)
Aug 06, 2019 3.000 3.000 2.890 2.910 5,463 -0.09(-3.00%)
Aug 02, 2019 3.000 3.000 3.000 0 +0.02(+0.67%)
Aug 01, 2019 2.960 3.000 2.960 2.980 2,270 +0.03(+1.02%)
Jul 31, 2019 2.940 2.950 2.930 2.950 13,200 +0.05(+1.72%)
Jul 30, 2019 2.990 3.010 2.900 2.900 17,500 -0.11(-3.65%)
Jul 29, 2019 2.980 3.010 2.930 3.010 17,400 +0.01(+0.33%)
Jul 26, 2019 2.950 3.000 2.780 3.000 41,700 +0.01(+0.33%)
Jul 25, 2019 2.980 3.000 2.980 2.990 27,200 +0.02(+0.67%)
Jul 24, 2019 2.900 3.000 2.610 2.970 88,500 +0.03(+1.02%)
Jul 23, 2019 2.920 2.940 2.920 2.940 19,000 -0.01(-0.34%)
Jul 22, 2019 3.000 3.000 2.950 2.950 4,650 -0.05(-1.67%)
Jul 19, 2019 3.000 3.000 3.000 3.000 1,130 +0.00(+0.00%)
Jul 18, 2019 3.000 3.010 2.980 3.000 37,025 -0.01(-0.33%)
Jul 17, 2019 3.010 3.010 3.010 3.010 225 +0.00(+0.00%)
Jul 16, 2019 3.050 3.050 3.010 3.010 2,700 +0.00(+0.00%)
Jul 15, 2019 3.040 3.040 2.960 3.010 10,400 -0.04(-1.31%)
Jul 12, 2019 3.070 3.070 3.050 3.050 3,900 -0.04(-1.29%)
Jul 11, 2019 3.150 3.150 3.090 3.090 9,600 -0.03(-0.96%)
Jul 10, 2019 3.160 3.160 3.100 3.120 9,650 -0.04(-1.27%)
Jul 09, 2019 3.190 3.190 3.160 3.160 7,200 -0.03(-0.94%)
Jul 08, 2019 3.190 3.190 3.190 3.190 300 -0.04(-1.24%)
Jul 05, 2019 3.230 3.230 3.230 3.230 2,100 +0.00(+0.00%)
Jul 04, 2019 3.250 3.250 3.230 3.230 13,600 +0.05(+1.57%)
Jul 03, 2019 3.240 3.240 3.170 3.180 1,800 -0.07(-2.15%)
Jun 28, 2019 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 26, 2019 3.250 3.250 3.250 0 +0.03(+0.93%)
Jun 25, 2019 3.250 3.300 3.200 3.220 23,200 +0.02(+0.63%)
Jun 24, 2019 3.070 3.200 3.070 3.200 6,859 +0.20(+6.67%)
Jun 21, 2019 3.050 3.200 2.760 3.000 546,250 -0.05(-1.64%)
Jun 20, 2019 3.070 3.080 3.030 3.050 19,600 -0.05(-1.61%)
Jun 19, 2019 3.060 3.100 3.010 3.100 10,100 +0.03(+0.98%)
Jun 18, 2019 3.140 3.150 3.000 3.070 24,200 -0.08(-2.54%)
Jun 17, 2019 3.180 3.180 3.150 3.150 5,299 -0.04(-1.25%)
Jun 14, 2019 3.200 3.200 3.190 3.190 500 +0.00(+0.00%)
Jun 13, 2019 3.220 3.220 3.150 3.190 9,465 -0.04(-1.24%)
Jun 12, 2019 3.250 3.260 3.220 3.230 8,900 -0.03(-0.92%)
Jun 11, 2019 3.300 3.300 3.260 3.260 4,300 +0.01(+0.31%)
Jun 10, 2019 3.250 3.250 3.190 3.250 11,500 -0.01(-0.31%)
Jun 07, 2019 3.280 3.280 3.240 3.260 11,698 -0.04(-1.21%)
Jun 06, 2019 3.280 3.300 3.280 3.300 18,900 +0.03(+0.92%)
Jun 05, 2019 3.270 3.280 3.270 3.270 3,300 -0.01(-0.30%)
Jun 04, 2019 3.250 3.280 3.200 3.280 95,686 +0.03(+0.92%)
Jun 03, 2019 3.300 3.300 3.250 3.250 32,400 +0.00(+0.00%)
May 31, 2019 3.300 3.300 3.240 3.250 38,375 -0.05(-1.52%)
May 30, 2019 3.300 3.300 3.300 3.300 16,000 +0.00(+0.00%)
May 29, 2019 3.270 3.300 3.250 3.300 82,200 +0.05(+1.54%)
May 28, 2019 3.300 3.300 3.230 3.250 35,600 -0.05(-1.52%)
May 27, 2019 3.340 3.360 3.240 3.300 33,900 -0.03(-0.90%)
May 24, 2019 3.370 3.380 3.310 3.330 10,700 -0.02(-0.60%)
May 23, 2019 3.300 3.380 3.300 3.350 191,900 +0.06(+1.82%)
May 22, 2019 3.280 3.290 3.280 3.290 6,075 -0.01(-0.30%)
May 21, 2019 3.270 3.370 3.270 3.300 67,300 +0.05(+1.54%)
May 17, 2019 3.250 3.250 3.250 0 -0.02(-0.61%)
May 16, 2019 3.280 3.300 3.250 3.270 42,700 +0.00(+0.00%)
May 15, 2019 3.300 3.300 3.250 3.270 80,150 -0.02(-0.61%)
May 14, 2019 3.300 3.400 3.290 3.290 72,590 +0.03(+0.92%)
May 13, 2019 3.310 3.310 3.250 3.260 66,200 -0.05(-1.51%)
May 10, 2019 3.450 3.450 3.310 3.310 39,625 -0.12(-3.50%)
May 09, 2019 3.410 3.500 3.410 3.430 25,048 -0.17(-4.72%)
May 08, 2019 3.510 3.680 3.500 3.600 24,849 +0.10(+2.86%)
May 07, 2019 3.770 3.770 3.470 3.500 55,830 -0.24(-6.42%)
May 06, 2019 3.460 3.800 3.460 3.740 111,536 +0.24(+6.86%)
May 03, 2019 3.350 3.500 3.340 3.500 62,579 +0.12(+3.55%)
May 02, 2019 3.300 3.520 3.270 3.380 111,723 +0.10(+3.05%)
May 01, 2019 3.300 3.300 3.250 3.280 183,200 +0.00(+0.00%)
Apr 30, 2019 3.390 3.390 3.200 3.280 197,206 -0.50(-13.23%)
Apr 29, 2019 3.750 3.800 3.650 3.780 17,550 +0.02(+0.53%)
Apr 26, 2019 3.730 3.800 3.700 3.760 17,647 +0.01(+0.27%)
Apr 25, 2019 3.720 3.750 3.700 3.750 14,098 +0.03(+0.81%)
Apr 24, 2019 3.720 3.720 3.720 3.720 250 +0.02(+0.54%)
Apr 23, 2019 3.730 3.730 3.700 3.700 15,200 -0.02(-0.54%)
Apr 22, 2019 3.900 3.900 3.700 3.720 25,960 -0.01(-0.27%)
Apr 18, 2019 3.730 3.730 3.730 0 -0.03(-0.80%)
Apr 17, 2019 3.720 3.870 3.720 3.760 10,499 +0.06(+1.62%)
Apr 16, 2019 3.670 3.710 3.670 3.700 87,500 +0.01(+0.27%)
Apr 15, 2019 3.600 3.690 3.600 3.690 29,400 +0.03(+0.82%)
Apr 12, 2019 3.660 3.660 3.660 3.660 50,500 +0.02(+0.55%)
Apr 11, 2019 3.650 3.680 3.640 3.640 13,000 -0.01(-0.27%)
Apr 10, 2019 3.590 3.690 3.590 3.650 33,014 +0.05(+1.39%)
Apr 09, 2019 3.560 3.610 3.560 3.600 4,400 +0.05(+1.41%)
Apr 08, 2019 3.560 3.560 3.530 3.550 30,800 -0.02(-0.56%)
Apr 05, 2019 3.500 3.600 3.500 3.570 55,700 +0.07(+2.00%)
Apr 04, 2019 3.520 3.800 3.500 3.500 4,800 +0.00(+0.00%)
Apr 03, 2019 3.500 3.650 3.500 3.500 9,000 +0.05(+1.45%)
Apr 02, 2019 3.540 3.540 3.440 3.450 33,900 -0.16(-4.43%)
Apr 01, 2019 3.450 3.670 3.450 3.610 18,289 +0.19(+5.56%)
Mar 29, 2019 3.310 3.450 3.300 3.420 12,600 +0.12(+3.64%)
Mar 28, 2019 3.250 3.300 3.200 3.300 19,200 +0.01(+0.30%)
Mar 27, 2019 3.160 3.290 3.160 3.290 1,580 +0.16(+5.11%)
Mar 26, 2019 3.110 3.130 3.050 3.130 11,000 -0.04(-1.26%)
Mar 25, 2019 3.500 3.500 3.160 3.170 5,486 -0.01(-0.31%)
Mar 22, 2019 3.130 3.400 3.130 3.180 21,400 +0.06(+1.92%)
Mar 21, 2019 3.050 3.120 3.050 3.120 7,300 +0.06(+1.96%)
Mar 20, 2019 3.110 3.110 3.060 3.060 700 -0.03(-0.97%)
Mar 19, 2019 3.090 3.090 3.090 3.090 500 -0.04(-1.28%)
Mar 18, 2019 3.120 3.370 3.070 3.130 19,500 +0.03(+0.97%)
Mar 15, 2019 3.050 3.100 2.900 3.100 9,600 +0.15(+5.08%)
Mar 14, 2019 3.120 3.120 2.950 2.950 14,144 -0.15(-4.84%)
Mar 13, 2019 3.000 3.100 3.000 3.100 28,200 +0.15(+5.08%)
Mar 12, 2019 2.950 2.960 2.820 2.950 242,700 +0.00(+0.00%)
Mar 11, 2019 2.920 3.000 2.920 2.950 11,100 +0.05(+1.72%)
Mar 08, 2019 2.910 2.960 2.900 2.900 37,600 -0.10(-3.33%)
Mar 07, 2019 3.000 3.060 3.000 3.000 17,500 +0.02(+0.67%)
Mar 06, 2019 2.860 2.980 2.850 2.980 44,300 +0.08(+2.76%)
Mar 05, 2019 2.780 2.900 2.780 2.900 207,900 +0.11(+3.94%)
Mar 04, 2019 2.780 2.820 2.780 2.790 6,010 +0.05(+1.82%)
Mar 01, 2019 2.700 2.740 2.700 2.740 31,100 +0.04(+1.48%)
Feb 28, 2019 2.840 2.840 2.700 2.700 1,100 +0.06(+2.27%)
Feb 26, 2019 2.640 2.640 2.640 0 -0.08(-2.94%)
Feb 25, 2019 2.750 2.750 2.720 2.720 11,800 -0.01(-0.37%)
Feb 22, 2019 2.680 2.750 2.680 2.730 20,899 +0.08(+3.02%)
Feb 21, 2019 2.680 2.750 2.600 2.650 27,900 -0.04(-1.49%)
Feb 20, 2019 2.640 2.690 2.550 2.690 16,000 +0.05(+1.89%)
Feb 19, 2019 2.670 2.700 2.600 2.640 30,400 -0.05(-1.86%)
Feb 15, 2019 2.690 2.690 2.690 0 +0.09(+3.46%)
Feb 14, 2019 2.550 2.600 2.550 2.600 320 +0.00(+0.00%)
Feb 13, 2019 2.610 2.610 2.550 2.600 16,700 -0.05(-1.89%)
Feb 12, 2019 2.600 2.690 2.600 2.650 21,300 +0.05(+1.92%)
Feb 11, 2019 2.560 2.690 2.560 2.600 12,800 +0.03(+1.17%)
Feb 08, 2019 2.570 2.570 2.570 2.570 200 +0.02(+0.78%)
Feb 07, 2019 2.540 2.550 2.500 2.550 97,400 -0.01(-0.39%)
Feb 06, 2019 2.650 2.650 2.560 2.560 10,800 -0.04(-1.54%)
Feb 04, 2019 2.600 2.600 2.600 0 -0.03(-1.14%)
Feb 01, 2019 2.600 2.630 2.550 2.630 30,785 +0.03(+1.15%)
Jan 31, 2019 2.610 2.640 2.600 2.600 7,700 +0.00(+0.00%)
Jan 29, 2019 2.600 2.600 2.600 0 -0.06(-2.26%)
Jan 28, 2019 2.660 2.660 2.660 2.660 1,800 +0.01(+0.38%)
Jan 25, 2019 2.650 2.700 2.650 2.650 254,100 +0.00(+0.00%)
Jan 24, 2019 2.660 2.660 2.650 2.650 104,200 -0.01(-0.38%)
Jan 23, 2019 2.660 2.660 2.660 2.660 1,800 +0.01(+0.38%)
Jan 21, 2019 2.650 2.650 2.650 0 -0.09(-3.28%)
Jan 17, 2019 2.740 2.740 2.740 0 -0.01(-0.36%)
Jan 16, 2019 2.840 2.840 2.660 2.750 14,500 -0.10(-3.51%)
Jan 15, 2019 2.800 2.850 2.800 2.850 2,200 +0.05(+1.79%)
Jan 14, 2019 2.800 2.800 2.800 2.800 2,564 +0.04(+1.45%)
Jan 11, 2019 2.760 2.800 2.750 2.760 14,865 +0.01(+0.36%)
Jan 10, 2019 2.770 2.770 2.750 2.750 17,600 -0.02(-0.72%)
Jan 09, 2019 2.760 2.790 2.750 2.770 114,095 +0.02(+0.73%)
Jan 08, 2019 2.750 2.750 2.750 2.750 5,000 +0.00(+0.00%)
Jan 07, 2019 2.890 2.890 2.700 2.750 9,400 +0.00(+0.00%)
Jan 03, 2019 2.750 2.750 2.750 0 -0.05(-1.79%)
Jan 02, 2019 2.850 2.850 2.800 2.800 5,200 -0.07(-2.44%)
Dec 28, 2018 2.870 2.870 2.870 0 -0.03(-1.03%)
Dec 27, 2018 2.900 2.900 2.900 2.900 1,020 +0.08(+2.84%)
Dec 24, 2018 2.820 2.820 2.820 0 -0.01(-0.35%)
Dec 21, 2018 2.800 2.830 2.710 2.830 6,200 +0.04(+1.43%)
Dec 20, 2018 2.790 2.800 2.640 2.790 7,300 -0.01(-0.36%)
Dec 19, 2018 2.790 2.840 2.790 2.800 11,500 +0.01(+0.36%)
Dec 18, 2018 2.800 2.800 2.790 2.790 9,000 -0.01(-0.36%)
Dec 17, 2018 2.890 2.890 2.780 2.800 4,763 -0.10(-3.45%)
Dec 14, 2018 2.900 2.900 2.900 2.900 44,299 +0.00(+0.00%)
Dec 13, 2018 2.890 2.910 2.740 2.900 303,300 +0.00(+0.00%)
Dec 12, 2018 2.940 2.940 2.870 2.900 9,600 -0.05(-1.69%)
Dec 11, 2018 2.920 2.950 2.920 2.950 400 +0.05(+1.72%)
Dec 10, 2018 2.950 3.000 2.880 2.900 2,900 -0.10(-3.33%)
Dec 07, 2018 2.900 3.000 2.900 3.000 19,550 +0.10(+3.45%)
Dec 06, 2018 2.940 2.940 2.890 2.900 5,013 -0.10(-3.33%)
Dec 05, 2018 2.950 3.000 2.900 3.000 3,200 +0.00(+0.00%)
Dec 04, 2018 2.900 3.000 2.900 3.000 20,300 +0.15(+5.26%)
Dec 03, 2018 2.900 2.900 2.850 2.850 4,300 -0.10(-3.39%)
Nov 30, 2018 3.050 3.090 2.950 2.950 18,000 -0.09(-2.96%)
Nov 29, 2018 3.080 3.090 3.040 3.040 5,211 -0.06(-1.94%)
Nov 28, 2018 3.150 3.150 3.100 3.100 15,100 +0.00(+0.00%)
Nov 27, 2018 2.800 3.130 2.800 3.100 73,422 +0.30(+10.71%)
Nov 26, 2018 2.940 2.940 2.790 2.800 107,800 -0.20(-6.67%)
Nov 23, 2018 2.970 3.020 2.970 3.000 1,800 +0.00(+0.00%)
Nov 21, 2018 3.000 3.000 3.000 0 +0.05(+1.69%)
Nov 20, 2018 3.070 3.120 2.950 2.950 16,300 -0.15(-4.84%)
Nov 19, 2018 3.220 3.220 2.790 3.100 73,500 -0.20(-6.06%)
Nov 16, 2018 3.240 3.300 3.240 3.300 22,100 +0.05(+1.54%)
Nov 15, 2018 3.270 3.300 3.160 3.250 97,300 -0.05(-1.52%)
Nov 14, 2018 3.200 3.300 3.200 3.300 184,500 +0.10(+3.12%)
Nov 13, 2018 3.250 3.290 3.200 3.200 92,625 -0.06(-1.84%)
Nov 12, 2018 3.200 3.260 3.200 3.260 26,900 +0.06(+1.87%)
Nov 09, 2018 3.200 3.250 3.140 3.200 176,058 +0.00(+0.00%)
Nov 08, 2018 3.250 3.250 3.200 3.200 39,900 +0.05(+1.59%)
Nov 07, 2018 3.150 3.200 3.150 3.150 11,600 -0.05(-1.56%)
Nov 06, 2018 3.200 3.240 3.150 3.200 50,612 +0.07(+2.24%)
Nov 05, 2018 3.000 3.180 3.000 3.130 56,500 +0.15(+5.03%)
Nov 02, 2018 3.030 3.030 2.900 2.980 800 -0.07(-2.30%)
Nov 01, 2018 2.980 3.050 2.980 3.050 37,300 +0.06(+2.01%)
Oct 31, 2018 2.990 2.990 2.990 2.990 8,900 +0.06(+2.05%)
Oct 30, 2018 2.880 2.930 2.880 2.930 46,100 +0.05(+1.74%)
Oct 29, 2018 2.970 2.970 2.870 2.880 6,100 -0.11(-3.68%)
Oct 26, 2018 2.970 2.990 2.970 2.990 1,280 +0.04(+1.36%)
Oct 25, 2018 2.940 3.000 2.940 2.950 13,900 +0.03(+1.03%)
Oct 24, 2018 2.950 2.950 2.920 2.920 9,500 -0.03(-1.02%)
Oct 23, 2018 3.000 3.000 2.950 2.950 36,500 -0.04(-1.34%)
Oct 22, 2018 3.050 3.070 2.930 2.990 88,850 -0.06(-1.97%)
Oct 19, 2018 3.150 3.280 3.010 3.050 214,000 -0.10(-3.17%)
Oct 18, 2018 3.300 3.300 3.150 3.150 36,050 -0.05(-1.56%)
Oct 17, 2018 3.200 3.200 3.200 3.200 11,400 +0.00(+0.00%)
Oct 16, 2018 3.300 3.300 3.200 3.200 83,815 +0.00(+0.00%)
Oct 15, 2018 3.140 3.200 3.110 3.200 88,807 +0.09(+2.89%)
Oct 12, 2018 3.210 3.230 3.110 3.110 30,576 -0.07(-2.20%)
Oct 11, 2018 3.480 3.480 3.110 3.180 41,439 -0.22(-6.47%)
Oct 10, 2018 3.400 3.500 3.350 3.400 102,132 -0.02(-0.58%)
Oct 09, 2018 3.400 3.530 3.400 3.420 440,414 +0.02(+0.59%)
Oct 05, 2018 3.400 3.400 3.400 0 +0.25(+7.94%)
Oct 04, 2018 3.350 3.600 3.000 3.150 203,275 +0.08(+2.61%)
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.