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%)
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.