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 (%)
Sep 30, 2020 1.470 1.500 1.460 1.500 132,900 +0.03(+2.04%)
Sep 29, 2020 1.540 1.560 1.470 1.470 55,800 +0.01(+0.68%)
Sep 28, 2020 1.460 1.500 1.460 1.460 37,200 +0.01(+0.69%)
Sep 25, 2020 1.470 1.470 1.440 1.450 30,700 -0.02(-1.36%)
Sep 24, 2020 1.420 1.500 1.420 1.470 61,859 +0.07(+5.00%)
Sep 23, 2020 1.390 1.400 1.370 1.400 10,200 +0.01(+0.72%)
Sep 22, 2020 1.380 1.390 1.380 1.390 5,500 +0.03(+2.21%)
Sep 21, 2020 1.380 1.400 1.320 1.360 11,500 -0.03(-2.16%)
Sep 18, 2020 1.400 1.430 1.350 1.390 20,875 -0.01(-0.71%)
Sep 16, 2020 1.400 1.400 1.400 0 -0.08(-5.41%)
Sep 15, 2020 1.480 1.480 1.480 1.480 1,500 +0.00(+0.00%)
Sep 14, 2020 1.480 1.480 1.480 1.480 26,400 +0.01(+0.68%)
Sep 11, 2020 1.470 1.470 1.470 11 +0.00(+0.00%)
Sep 10, 2020 1.410 1.470 1.380 1.470 5,600 +0.02(+1.38%)
Sep 08, 2020 1.450 1.450 1.450 0 -0.05(-3.33%)
Sep 04, 2020 1.500 1.500 1.500 0 +0.09(+6.38%)
Sep 02, 2020 1.410 1.410 1.410 0 -0.12(-7.84%)
Sep 01, 2020 1.520 1.540 1.460 1.530 800 +0.03(+2.00%)
Aug 31, 2020 1.540 1.550 1.500 1.500 13,896 +0.00(+0.00%)
Aug 28, 2020 1.530 1.530 1.500 1.500 3,000 +0.00(+0.00%)
Aug 27, 2020 1.540 1.550 1.490 1.500 39,239 -0.05(-3.23%)
Aug 26, 2020 1.500 1.550 1.500 1.550 36,500 +0.10(+6.90%)
Aug 25, 2020 1.450 1.500 1.410 1.450 136,350 +0.05(+3.57%)
Aug 24, 2020 1.360 1.400 1.360 1.400 2,000 +0.05(+3.70%)
Aug 21, 2020 1.420 1.420 1.350 1.350 21,600 -0.08(-5.59%)
Aug 20, 2020 1.450 1.450 1.430 1.430 1,950 -0.03(-2.05%)
Aug 19, 2020 1.480 1.480 1.460 1.460 16,770 -0.02(-1.35%)
Aug 18, 2020 1.480 1.480 1.480 1.480 13,400 -0.02(-1.33%)
Aug 17, 2020 1.500 1.510 1.480 1.500 21,400 -0.04(-2.60%)
Aug 14, 2020 1.560 1.560 1.540 1.540 900 +0.04(+2.67%)
Aug 13, 2020 1.480 1.500 1.480 1.500 3,400 +0.04(+2.74%)
Aug 12, 2020 1.480 1.490 1.380 1.460 27,400 -0.08(-5.19%)
Aug 10, 2020 1.540 1.540 1.540 0 -0.01(-0.65%)
Aug 07, 2020 1.550 1.550 1.550 1.550 2,700 +0.00(+0.00%)
Aug 06, 2020 1.550 1.550 1.550 1.550 4,779 +0.05(+3.33%)
Aug 05, 2020 1.540 1.550 1.500 1.500 23,200 -0.05(-3.23%)
Aug 04, 2020 1.550 1.550 1.540 1.550 1,900 +0.00(+0.00%)
Jul 31, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 30, 2020 1.550 1.550 1.550 1.550 500 -0.02(-1.27%)
Jul 29, 2020 1.580 1.580 1.570 1.570 1,100 +0.01(+0.64%)
Jul 28, 2020 1.560 1.580 1.530 1.560 4,900 -0.04(-2.50%)
Jul 27, 2020 1.520 1.600 1.520 1.600 11,525 +0.10(+6.67%)
Jul 24, 2020 1.540 1.550 1.500 1.500 10,000 +0.01(+0.67%)
Jul 21, 2020 1.490 1.490 1.490 0 +0.01(+0.68%)
Jul 20, 2020 1.490 1.490 1.400 1.480 21,250 -0.03(-1.99%)
Jul 17, 2020 1.500 1.510 1.500 1.510 2,231 +0.01(+0.67%)
Jul 15, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 13, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 10, 2020 1.500 1.500 1.500 1.500 900 +0.00(+0.00%)
Jul 09, 2020 1.500 1.500 1.500 1.500 900 -0.05(-3.23%)
Jul 08, 2020 1.550 1.550 1.550 1.550 1,800 +0.05(+3.33%)
Jul 07, 2020 1.550 1.550 1.500 1.500 2,200 +0.00(+0.00%)
Jul 06, 2020 1.500 1.500 1.500 1.500 1,300 +0.00(+0.00%)
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.