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, 2020 2.450 2.450 2.390 2.400 6,204 +0.01(+0.42%)
Jan 30, 2020 2.430 2.430 2.320 2.390 17,800 -0.06(-2.45%)
Jan 29, 2020 2.410 2.460 2.400 2.450 4,900 +0.05(+2.08%)
Jan 28, 2020 2.260 2.410 2.250 2.400 42,900 +0.14(+6.19%)
Jan 27, 2020 2.250 2.300 2.250 2.260 21,940 +0.01(+0.44%)
Jan 24, 2020 2.300 2.300 2.240 2.250 1,100 -0.10(-4.26%)
Jan 23, 2020 2.200 2.350 2.200 2.350 7,640 +0.18(+8.29%)
Jan 22, 2020 2.150 2.200 2.150 2.170 80,300 +0.07(+3.33%)
Jan 21, 2020 2.040 2.140 2.000 2.100 17,110 +0.10(+5.00%)
Jan 20, 2020 1.900 2.010 1.900 2.000 20,400 +0.16(+8.70%)
Jan 17, 2020 1.930 1.930 1.830 1.840 5,600 -0.06(-3.16%)
Jan 16, 2020 1.870 1.910 1.860 1.900 14,800 +0.02(+1.06%)
Jan 15, 2020 1.890 1.890 1.850 1.880 2,700 -0.04(-2.08%)
Jan 14, 2020 1.700 1.920 1.690 1.920 44,700 +0.23(+13.61%)
Jan 13, 2020 1.680 1.700 1.680 1.690 7,100 +0.02(+1.20%)
Jan 10, 2020 1.700 1.700 1.650 1.670 7,700 -0.03(-1.76%)
Jan 09, 2020 1.680 1.750 1.680 1.700 49,000 +0.05(+3.03%)
Jan 08, 2020 1.710 1.710 1.650 1.650 33,342 +0.07(+4.43%)
Jan 07, 2020 1.650 1.680 1.570 1.580 16,600 -0.10(-5.95%)
Jan 06, 2020 1.710 1.710 1.680 1.680 7,500 -0.04(-2.33%)
Jan 03, 2020 1.830 1.900 1.720 1.720 11,025 -0.11(-6.01%)
Jan 02, 2020 1.790 1.830 1.790 1.830 500 +0.08(+4.57%)
Dec 31, 2019 1.750 1.750 1.750 0 -0.05(-2.78%)
Dec 30, 2019 1.800 1.800 1.790 1.800 6,300 -0.01(-0.55%)
Dec 27, 2019 1.810 1.810 1.810 1.810 3,800 +0.00(+0.00%)
Dec 24, 2019 1.810 1.810 1.810 0 +0.09(+5.23%)
Dec 23, 2019 1.670 1.720 1.670 1.720 6,100 +0.02(+1.18%)
Dec 20, 2019 1.660 1.750 1.650 1.700 17,632 +0.05(+3.03%)
Dec 19, 2019 1.820 1.820 1.620 1.650 55,540 -0.17(-9.34%)
Dec 18, 2019 1.820 1.850 1.820 1.820 5,359 +0.00(+0.00%)
Dec 17, 2019 1.820 1.820 1.820 1.820 1,300 -0.04(-2.15%)
Dec 16, 2019 1.850 1.870 1.820 1.860 7,769 +0.02(+1.09%)
Dec 13, 2019 1.780 1.840 1.780 1.840 29,400 +0.07(+3.95%)
Dec 12, 2019 1.750 1.770 1.500 1.770 70,200 -0.03(-1.67%)
Dec 11, 2019 1.900 1.900 1.800 1.800 96,170 -0.10(-5.26%)
Dec 10, 2019 1.940 1.940 1.860 1.900 8,857 -0.05(-2.56%)
Dec 09, 2019 1.950 1.950 1.950 1.950 32,115 -0.03(-1.52%)
Dec 06, 2019 1.980 1.980 1.980 1.980 400 +0.01(+0.51%)
Dec 05, 2019 2.010 2.010 1.920 1.970 9,005 -0.03(-1.50%)
Dec 04, 2019 2.100 2.100 2.000 2.000 9,700 -0.10(-4.76%)
Dec 03, 2019 2.180 2.180 2.100 2.100 7,000 -0.08(-3.67%)
Dec 02, 2019 2.180 2.180 2.170 2.180 700 -0.02(-0.91%)
Nov 28, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 27, 2019 2.200 2.200 2.200 2.200 700 +0.00(+0.00%)
Nov 26, 2019 2.190 2.200 2.170 2.200 17,100 +0.01(+0.46%)
Nov 22, 2019 2.190 2.190 2.190 0 +0.15(+7.35%)
Nov 20, 2019 2.040 2.040 2.040 0 -0.02(-0.97%)
Nov 19, 2019 2.040 2.070 2.020 2.060 16,800 +0.04(+1.98%)
Nov 18, 2019 2.010 2.030 2.010 2.020 4,700 +0.00(+0.00%)
Nov 15, 2019 2.080 2.090 2.020 2.020 49,169 -0.08(-3.81%)
Nov 14, 2019 2.200 2.200 2.100 2.100 28,300 -0.05(-2.33%)
Nov 13, 2019 2.200 2.200 2.100 2.150 5,900 -0.05(-2.27%)
Nov 12, 2019 2.210 2.240 2.200 2.200 5,365 -0.07(-3.08%)
Nov 11, 2019 2.200 2.360 2.200 2.270 11,200 +0.03(+1.34%)
Nov 08, 2019 2.200 2.250 2.200 2.240 2,200 +0.05(+2.28%)
Nov 07, 2019 2.190 2.190 2.100 2.190 16,100 +0.02(+0.92%)
Nov 06, 2019 2.090 2.200 2.020 2.170 42,133 +0.11(+5.34%)
Nov 05, 2019 2.200 2.210 2.000 2.060 20,878 -0.21(-9.25%)
Nov 04, 2019 2.250 2.310 2.250 2.270 53,290 -0.03(-1.30%)
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.