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 (%)
Dec 28, 2018 2.870 2.870 2.870 0 -0.03(-1.03%)
Dec 27, 2018 2.900 2.900 2.900 2.900 1,020 +0.08(+2.84%)
Dec 24, 2018 2.820 2.820 2.820 0 -0.01(-0.35%)
Dec 21, 2018 2.800 2.830 2.710 2.830 6,200 +0.04(+1.43%)
Dec 20, 2018 2.790 2.800 2.640 2.790 7,300 -0.01(-0.36%)
Dec 19, 2018 2.790 2.840 2.790 2.800 11,500 +0.01(+0.36%)
Dec 18, 2018 2.800 2.800 2.790 2.790 9,000 -0.01(-0.36%)
Dec 17, 2018 2.890 2.890 2.780 2.800 4,763 -0.10(-3.45%)
Dec 14, 2018 2.900 2.900 2.900 2.900 44,299 +0.00(+0.00%)
Dec 13, 2018 2.890 2.910 2.740 2.900 303,300 +0.00(+0.00%)
Dec 12, 2018 2.940 2.940 2.870 2.900 9,600 -0.05(-1.69%)
Dec 11, 2018 2.920 2.950 2.920 2.950 400 +0.05(+1.72%)
Dec 10, 2018 2.950 3.000 2.880 2.900 2,900 -0.10(-3.33%)
Dec 07, 2018 2.900 3.000 2.900 3.000 19,550 +0.10(+3.45%)
Dec 06, 2018 2.940 2.940 2.890 2.900 5,013 -0.10(-3.33%)
Dec 05, 2018 2.950 3.000 2.900 3.000 3,200 +0.00(+0.00%)
Dec 04, 2018 2.900 3.000 2.900 3.000 20,300 +0.15(+5.26%)
Dec 03, 2018 2.900 2.900 2.850 2.850 4,300 -0.10(-3.39%)
Nov 30, 2018 3.050 3.090 2.950 2.950 18,000 -0.09(-2.96%)
Nov 29, 2018 3.080 3.090 3.040 3.040 5,211 -0.06(-1.94%)
Nov 28, 2018 3.150 3.150 3.100 3.100 15,100 +0.00(+0.00%)
Nov 27, 2018 2.800 3.130 2.800 3.100 73,422 +0.30(+10.71%)
Nov 26, 2018 2.940 2.940 2.790 2.800 107,800 -0.20(-6.67%)
Nov 23, 2018 2.970 3.020 2.970 3.000 1,800 +0.00(+0.00%)
Nov 21, 2018 3.000 3.000 3.000 0 +0.05(+1.69%)
Nov 20, 2018 3.070 3.120 2.950 2.950 16,300 -0.15(-4.84%)
Nov 19, 2018 3.220 3.220 2.790 3.100 73,500 -0.20(-6.06%)
Nov 16, 2018 3.240 3.300 3.240 3.300 22,100 +0.05(+1.54%)
Nov 15, 2018 3.270 3.300 3.160 3.250 97,300 -0.05(-1.52%)
Nov 14, 2018 3.200 3.300 3.200 3.300 184,500 +0.10(+3.12%)
Nov 13, 2018 3.250 3.290 3.200 3.200 92,625 -0.06(-1.84%)
Nov 12, 2018 3.200 3.260 3.200 3.260 26,900 +0.06(+1.87%)
Nov 09, 2018 3.200 3.250 3.140 3.200 176,058 +0.00(+0.00%)
Nov 08, 2018 3.250 3.250 3.200 3.200 39,900 +0.05(+1.59%)
Nov 07, 2018 3.150 3.200 3.150 3.150 11,600 -0.05(-1.56%)
Nov 06, 2018 3.200 3.240 3.150 3.200 50,612 +0.07(+2.24%)
Nov 05, 2018 3.000 3.180 3.000 3.130 56,500 +0.15(+5.03%)
Nov 02, 2018 3.030 3.030 2.900 2.980 800 -0.07(-2.30%)
Nov 01, 2018 2.980 3.050 2.980 3.050 37,300 +0.06(+2.01%)
Oct 31, 2018 2.990 2.990 2.990 2.990 8,900 +0.06(+2.05%)
Oct 30, 2018 2.880 2.930 2.880 2.930 46,100 +0.05(+1.74%)
Oct 29, 2018 2.970 2.970 2.870 2.880 6,100 -0.11(-3.68%)
Oct 26, 2018 2.970 2.990 2.970 2.990 1,280 +0.04(+1.36%)
Oct 25, 2018 2.940 3.000 2.940 2.950 13,900 +0.03(+1.03%)
Oct 24, 2018 2.950 2.950 2.920 2.920 9,500 -0.03(-1.02%)
Oct 23, 2018 3.000 3.000 2.950 2.950 36,500 -0.04(-1.34%)
Oct 22, 2018 3.050 3.070 2.930 2.990 88,850 -0.06(-1.97%)
Oct 19, 2018 3.150 3.280 3.010 3.050 214,000 -0.10(-3.17%)
Oct 18, 2018 3.300 3.300 3.150 3.150 36,050 -0.05(-1.56%)
Oct 17, 2018 3.200 3.200 3.200 3.200 11,400 +0.00(+0.00%)
Oct 16, 2018 3.300 3.300 3.200 3.200 83,815 +0.00(+0.00%)
Oct 15, 2018 3.140 3.200 3.110 3.200 88,807 +0.09(+2.89%)
Oct 12, 2018 3.210 3.230 3.110 3.110 30,576 -0.07(-2.20%)
Oct 11, 2018 3.480 3.480 3.110 3.180 41,439 -0.22(-6.47%)
Oct 10, 2018 3.400 3.500 3.350 3.400 102,132 -0.02(-0.58%)
Oct 09, 2018 3.400 3.530 3.400 3.420 440,414 +0.02(+0.59%)
Oct 05, 2018 3.400 3.400 3.400 0 +0.25(+7.94%)
Oct 04, 2018 3.350 3.600 3.000 3.150 203,275 +0.08(+2.61%)
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.