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 (%)
May 31, 2022 3.070 3.070 2.970 2.970 2,340 -0.12(-3.88%)
May 30, 2022 3.090 3.090 3.090 3.090 1,100 +0.12(+4.04%)
May 27, 2022 3.000 3.050 2.960 2.970 6,800 -0.08(-2.62%)
May 26, 2022 3.050 3.060 3.050 3.050 500 -0.05(-1.61%)
May 25, 2022 3.130 3.130 3.100 3.100 210 -0.03(-0.96%)
May 24, 2022 3.220 3.280 3.050 3.130 7,000 -0.12(-3.69%)
May 20, 2022 3.250 0 +0.11(+3.50%)
May 19, 2022 3.180 3.210 3.030 3.140 7,520 +0.02(+0.64%)
May 18, 2022 3.070 3.120 3.060 3.120 2,000 +0.20(+6.85%)
May 17, 2022 2.830 2.920 2.800 2.920 3,500 +0.04(+1.39%)
May 16, 2022 2.980 2.980 2.850 2.880 10,500 -0.09(-3.03%)
May 13, 2022 2.910 2.970 2.900 2.970 1,800 +0.06(+2.06%)
May 12, 2022 2.910 2.910 2.900 2.910 2,600 +0.01(+0.34%)
May 11, 2022 2.900 2.900 2.900 2.900 1,000 -0.02(-0.68%)
May 10, 2022 2.810 2.960 2.780 2.920 15,100 +0.08(+2.82%)
May 09, 2022 2.810 2.840 2.760 2.840 5,510 +0.10(+3.65%)
May 06, 2022 2.710 2.860 2.700 2.740 16,507 +0.10(+3.79%)
May 05, 2022 2.660 2.700 2.640 2.640 1,100 +0.02(+0.76%)
May 04, 2022 2.660 2.730 2.590 2.620 5,218 -0.13(-4.73%)
May 03, 2022 2.660 2.770 2.660 2.750 3,815 +0.03(+1.10%)
May 02, 2022 2.720 2.780 2.720 2.720 5,600 -0.06(-2.16%)
Apr 29, 2022 3.200 3.250 2.780 2.780 36,339 -0.37(-11.75%)
Apr 28, 2022 3.020 3.260 3.010 3.150 12,900 +0.03(+0.96%)
Apr 27, 2022 3.410 3.410 3.120 3.120 17,200 -0.35(-10.09%)
Apr 26, 2022 3.410 3.470 3.360 3.470 1,100 -0.01(-0.29%)
Apr 25, 2022 3.400 3.650 3.240 3.480 11,120 -0.09(-2.52%)
Apr 22, 2022 3.470 3.770 3.470 3.570 4,041 +0.16(+4.69%)
Apr 21, 2022 3.490 3.490 3.410 3.410 1,703 +0.03(+0.89%)
Apr 20, 2022 3.440 3.520 3.380 3.380 3,500 -0.11(-3.15%)
Apr 19, 2022 3.490 3.490 3.490 3.490 1,050 +0.04(+1.16%)
Apr 18, 2022 3.800 3.800 3.410 3.450 4,436 -0.13(-3.63%)
Apr 14, 2022 3.580 0 -0.02(-0.56%)
Apr 13, 2022 3.510 3.600 3.500 3.600 2,450 -0.09(-2.44%)
Apr 12, 2022 3.560 3.690 3.560 3.690 1,300 +0.07(+1.93%)
Apr 11, 2022 3.440 3.620 3.440 3.620 1,106 +0.15(+4.32%)
Apr 08, 2022 3.770 3.790 3.440 3.470 6,250 -0.31(-8.20%)
Apr 07, 2022 3.850 3.890 3.780 3.780 1,700 -0.07(-1.82%)
Apr 06, 2022 3.790 3.870 3.700 3.850 3,106 +0.03(+0.79%)
Apr 05, 2022 3.710 3.890 3.710 3.820 2,084 +0.09(+2.41%)
Apr 04, 2022 3.900 3.900 3.680 3.730 10,655 -0.17(-4.36%)
Apr 01, 2022 4.720 4.720 3.450 3.900 159,947 -0.87(-18.24%)
Mar 31, 2022 4.970 4.990 4.670 4.770 11,225 +0.52(+12.24%)
Mar 30, 2022 4.250 4.350 4.160 4.250 3,340 +0.08(+1.92%)
Mar 29, 2022 4.160 4.170 4.070 4.170 2,020 +0.18(+4.51%)
Mar 28, 2022 4.240 4.400 3.930 3.990 6,729 -0.17(-4.09%)
Mar 25, 2022 3.690 4.160 3.690 4.160 10,477 +0.59(+16.53%)
Mar 24, 2022 3.640 3.660 3.550 3.570 2,500 -0.07(-1.92%)
Mar 23, 2022 3.780 3.780 3.520 3.640 12,627 -0.15(-3.96%)
Mar 22, 2022 3.870 3.880 3.790 3.790 3,119 -0.03(-0.79%)
Mar 21, 2022 4.200 4.200 3.800 3.820 5,576 -0.31(-7.51%)
Mar 18, 2022 3.900 4.130 3.800 4.130 17,240 +0.26(+6.72%)
Mar 17, 2022 3.840 3.910 3.740 3.870 1,912 -0.04(-1.02%)
Mar 16, 2022 3.870 3.910 3.820 3.910 2,161 -0.06(-1.51%)
Mar 15, 2022 3.960 4.050 3.960 3.970 619 -0.03(-0.75%)
Mar 14, 2022 4.100 4.100 4.000 4.000 2,400 -0.13(-3.15%)
Mar 11, 2022 4.120 4.230 4.120 4.130 1,710 -0.04(-0.96%)
Mar 10, 2022 4.170 4.170 4.170 4.170 156 -0.07(-1.65%)
Mar 09, 2022 4.200 4.360 4.200 4.240 2,802 -0.02(-0.47%)
Mar 08, 2022 4.610 4.630 4.260 4.260 7,525 -0.26(-5.75%)
Mar 07, 2022 4.520 4.520 4.500 4.520 2,962 -0.40(-8.13%)
Mar 04, 2022 4.980 4.980 4.830 4.920 10,625 +0.00(+0.00%)
Mar 03, 2022 4.700 4.980 4.700 4.920 14,311 +0.32(+6.96%)
Mar 02, 2022 4.210 4.600 4.200 4.600 11,078 +0.45(+10.84%)
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.