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 (%)
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%)
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.