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 (%)
Jan 31, 2022 4.980 4.980 4.920 4.920 403 -0.11(-2.19%)
Jan 28, 2022 5.070 5.070 5.030 5.030 200 -0.04(-0.79%)
Jan 27, 2022 5.080 5.180 5.070 5.070 2,110 +0.02(+0.40%)
Jan 26, 2022 5.010 5.050 4.960 5.050 5,120 +0.01(+0.20%)
Jan 25, 2022 4.980 5.150 4.900 5.040 3,345 +0.09(+1.82%)
Jan 24, 2022 4.950 4.950 4.770 4.950 17,601 -0.05(-1.00%)
Jan 21, 2022 5.050 5.050 5.000 5.000 2,600 -0.06(-1.19%)
Jan 20, 2022 5.030 5.130 4.990 5.060 1,900 +0.08(+1.61%)
Jan 19, 2022 5.000 5.060 4.980 4.980 3,500 +0.14(+2.89%)
Jan 18, 2022 4.920 4.920 4.840 4.840 1,100 -0.12(-2.42%)
Jan 17, 2022 4.800 4.960 4.800 4.960 3,100 +0.11(+2.27%)
Jan 14, 2022 4.930 5.000 4.850 4.850 3,200 -0.05(-1.02%)
Jan 13, 2022 4.960 4.960 4.900 4.900 2,010 -0.03(-0.61%)
Jan 12, 2022 5.240 5.270 4.930 4.930 55,700 -0.35(-6.63%)
Jan 11, 2022 5.500 5.500 4.950 5.280 12,120 -0.16(-2.94%)
Jan 10, 2022 5.580 5.580 4.930 5.440 13,637 +0.51(+10.34%)
Jan 07, 2022 4.160 5.320 4.160 4.930 18,281 +0.81(+19.66%)
Jan 06, 2022 4.550 4.900 4.000 4.120 31,288 -0.74(-15.23%)
Jan 05, 2022 4.890 4.920 4.640 4.860 4,621 +0.13(+2.75%)
Jan 04, 2022 5.000 5.000 4.700 4.730 11,288 -0.66(-12.24%)
Dec 31, 2021 5.390 5.390 5.390 0 -0.39(-6.75%)
Dec 30, 2021 5.410 5.820 5.410 5.780 1,748 +0.18(+3.21%)
Dec 29, 2021 6.460 6.540 5.600 5.600 23,235 -0.85(-13.18%)
Dec 24, 2021 6.450 6.450 6.450 0 -0.05(-0.77%)
Dec 23, 2021 6.580 6.600 6.060 6.500 22,804 -0.03(-0.46%)
Dec 22, 2021 6.610 6.610 6.450 6.530 3,699 -0.11(-1.66%)
Dec 21, 2021 6.510 6.640 6.380 6.640 4,300 +0.08(+1.22%)
Dec 20, 2021 6.500 6.590 6.500 6.560 2,600 -0.23(-3.39%)
Dec 17, 2021 6.820 6.820 6.370 6.790 16,108 +0.29(+4.46%)
Dec 16, 2021 6.510 6.720 6.390 6.500 9,054 +0.02(+0.31%)
Dec 15, 2021 6.500 6.560 6.460 6.480 7,000 -0.04(-0.61%)
Dec 14, 2021 6.230 6.570 6.210 6.520 5,900 -0.03(-0.46%)
Dec 13, 2021 6.530 6.560 6.480 6.550 1,811 -0.01(-0.15%)
Dec 10, 2021 6.480 6.590 6.480 6.560 3,300 +0.13(+2.02%)
Dec 09, 2021 6.520 6.520 6.100 6.430 10,300 -0.13(-1.98%)
Dec 08, 2021 6.490 6.600 6.400 6.560 7,254 -0.01(-0.15%)
Dec 07, 2021 6.270 6.660 6.260 6.570 6,820 -0.10(-1.50%)
Dec 06, 2021 6.490 6.880 6.420 6.670 10,463 +0.17(+2.62%)
Dec 03, 2021 5.750 6.550 5.750 6.500 29,266 +0.03(+0.46%)
Dec 02, 2021 6.770 6.840 6.440 6.470 8,909 -0.25(-3.72%)
Dec 01, 2021 7.040 7.120 6.550 6.720 14,101 -0.37(-5.22%)
Nov 30, 2021 7.500 7.500 6.990 7.090 21,232 +0.09(+1.29%)
Nov 29, 2021 7.120 7.160 7.000 7.000 11,353 -0.20(-2.78%)
Nov 26, 2021 8.050 8.050 7.100 7.200 21,405 -0.73(-9.21%)
Nov 25, 2021 7.790 7.930 7.790 7.930 500 +0.17(+2.19%)
Nov 24, 2021 8.100 8.100 7.710 7.760 15,858 -0.27(-3.36%)
Nov 23, 2021 7.870 8.140 7.870 8.030 6,809 +0.11(+1.39%)
Nov 22, 2021 8.480 8.480 7.890 7.920 12,160 -0.39(-4.69%)
Nov 19, 2021 9.140 9.140 8.310 8.310 9,340 +0.01(+0.12%)
Nov 18, 2021 8.540 8.380 8.300 8.300 11,595 -0.18(-2.12%)
Nov 17, 2021 8.980 8.980 8.480 8.480 13,069 -0.52(-5.78%)
Nov 16, 2021 8.840 9.000 8.800 9.000 8,876 +0.21(+2.39%)
Nov 15, 2021 8.860 8.870 8.600 8.790 6,043 -0.02(-0.23%)
Nov 12, 2021 8.650 8.880 8.650 8.810 16,721 +0.16(+1.85%)
Nov 11, 2021 8.780 8.780 8.360 8.650 15,317 +0.32(+3.84%)
Nov 10, 2021 9.800 8.330 18,057 -1.45(-14.83%)
Nov 09, 2021 9.210 9.780 9.100 9.780 9,850 +0.77(+8.55%)
Nov 08, 2021 9.210 9.210 8.780 9.010 6,410 -0.14(-1.53%)
Nov 05, 2021 8.870 9.260 8.860 9.150 17,762 +0.28(+3.16%)
Nov 04, 2021 8.730 8.900 8.650 8.870 8,101 +0.15(+1.72%)
Nov 03, 2021 8.820 8.850 8.720 8.720 555 -0.02(-0.23%)
Nov 02, 2021 8.980 8.980 8.690 8.740 6,130 -0.13(-1.47%)
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.