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 (%)
Aug 31, 2022 4.500 4.500 4.280 4.280 3,792 -0.21(-4.68%)
Aug 30, 2022 4.470 4.510 4.300 4.490 4,597 -0.02(-0.44%)
Aug 29, 2022 4.520 4.530 4.070 4.510 10,033 -0.16(-3.43%)
Aug 26, 2022 4.390 4.720 4.340 4.670 5,716 +0.22(+4.94%)
Aug 25, 2022 4.290 4.540 4.290 4.450 5,054 -0.09(-1.98%)
Aug 24, 2022 4.480 4.730 4.300 4.540 13,905 -0.29(-6.00%)
Aug 23, 2022 4.370 5.270 3.650 4.830 81,650 +0.23(+5.00%)
Aug 22, 2022 4.470 7.650 4.200 4.600 212,697 +0.55(+13.58%)
Aug 19, 2022 3.650 4.110 3.610 4.050 12,619 +0.62(+18.08%)
Aug 18, 2022 3.050 3.750 3.050 3.430 11,090 +0.41(+13.58%)
Aug 17, 2022 3.020 3.020 3.020 3.020 100 +0.03(+1.00%)
Aug 16, 2022 3.050 3.050 2.990 2.990 600 +0.00(+0.00%)
Aug 15, 2022 3.010 3.010 2.990 2.990 1,060 -0.06(-1.97%)
Aug 12, 2022 3.070 3.070 3.050 3.050 200 -0.01(-0.33%)
Aug 11, 2022 2.950 3.060 2.950 3.060 1,290 +0.08(+2.68%)
Aug 10, 2022 2.980 2.980 2.980 2.980 200 -0.07(-2.30%)
Aug 09, 2022 3.050 3.050 3.050 3.050 100 +0.06(+2.01%)
Aug 08, 2022 3.040 3.080 2.980 2.990 10,026 -0.01(-0.33%)
Aug 05, 2022 3.030 3.040 2.920 3.000 1,539 -0.08(-2.60%)
Aug 04, 2022 3.250 3.350 3.080 3.080 2,241 -0.23(-6.95%)
Aug 03, 2022 3.030 3.550 3.010 3.310 10,104 +0.27(+8.88%)
Aug 02, 2022 3.290 3.290 3.020 3.040 21,556 +0.03(+1.00%)
Jul 29, 2022 3.010 0 -0.01(-0.33%)
Jul 28, 2022 3.050 3.090 3.020 3.020 8,002 +0.00(+0.00%)
Jul 27, 2022 3.280 3.280 3.000 3.020 4,661 -0.06(-1.95%)
Jul 26, 2022 2.610 3.140 2.400 3.080 17,003 +0.67(+27.80%)
Jul 25, 2022 2.290 2.450 2.290 2.410 3,379 +0.20(+9.05%)
Jul 22, 2022 2.270 2.280 2.210 2.210 1,626 +0.15(+7.28%)
Jul 21, 2022 2.200 2.200 1.950 2.060 42,995 -0.19(-8.44%)
Jul 20, 2022 2.110 2.250 2.080 2.250 24,105 +0.07(+3.21%)
Jul 19, 2022 2.250 2.310 2.130 2.180 19,733 -0.06(-2.68%)
Jul 18, 2022 2.280 2.280 2.100 2.240 10,564 +0.08(+3.70%)
Jul 15, 2022 1.840 2.430 1.840 2.160 45,529 +0.37(+20.67%)
Jul 14, 2022 1.780 1.790 1.680 1.790 1,200 +0.07(+4.07%)
Jul 13, 2022 1.730 1.730 1.720 1.720 91,241 -0.03(-1.71%)
Jul 11, 2022 1.750 0 +0.02(+1.16%)
Jul 08, 2022 1.730 1.750 1.730 1.730 3,000 +0.02(+1.17%)
Jul 07, 2022 1.730 1.760 1.710 1.710 5,712 -0.05(-2.84%)
Jul 06, 2022 1.880 1.880 1.760 1.760 3,400 +0.03(+1.73%)
Jul 05, 2022 1.740 1.880 1.720 1.730 10,900 +0.07(+4.22%)
Jun 30, 2022 1.660 10 +0.00(+0.00%)
Jun 29, 2022 1.740 1.810 1.660 1.660 31,900 -0.05(-2.92%)
Jun 28, 2022 1.840 1.840 1.710 1.710 35,651 -0.07(-3.93%)
Jun 27, 2022 1.900 1.900 1.720 1.780 43,134 -0.13(-6.81%)
Jun 23, 2022 1.910 0 -0.04(-2.05%)
Jun 22, 2022 1.900 1.990 1.900 1.950 4,700 -0.06(-2.99%)
Jun 21, 2022 1.990 2.120 1.990 2.010 5,538 -0.08(-3.83%)
Jun 20, 2022 2.120 2.150 2.040 2.090 710 -0.13(-5.86%)
Jun 17, 2022 2.470 2.470 2.000 2.220 36,900 -0.24(-9.76%)
Jun 16, 2022 2.450 2.560 2.450 2.460 1,400 -0.11(-4.28%)
Jun 15, 2022 2.660 2.700 2.570 2.570 1,300 -0.09(-3.38%)
Jun 14, 2022 2.660 2.660 2.660 2.660 400 +0.06(+2.31%)
Jun 13, 2022 2.340 2.600 2.340 2.600 1,900 +0.01(+0.39%)
Jun 10, 2022 2.700 2.700 2.590 2.590 14,800 -0.15(-5.47%)
Jun 09, 2022 2.950 2.950 2.630 2.740 21,767 -0.26(-8.67%)
Jun 08, 2022 2.980 3.000 2.900 3.000 4,511 -0.02(-0.66%)
Jun 07, 2022 2.900 3.030 2.900 3.020 3,050 +0.09(+3.07%)
Jun 06, 2022 2.830 2.930 2.830 2.930 300 +0.06(+2.09%)
Jun 03, 2022 2.930 2.930 2.750 2.870 8,027 -0.05(-1.71%)
Jun 02, 2022 3.010 3.020 2.920 2.920 3,522 +0.06(+2.10%)
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.