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 (%)
Mar 31, 2021 15.00 15.14 14.24 15.14 25,955 -0.54(-3.44%)
Mar 30, 2021 15.40 15.72 15.40 15.68 4,254 +0.38(+2.48%)
Mar 29, 2021 15.48 15.48 15.29 15.30 2,516 -0.06(-0.39%)
Mar 26, 2021 15.46 15.46 15.23 15.36 5,206 +0.02(+0.13%)
Mar 25, 2021 15.98 15.98 14.86 15.34 22,011 -0.73(-4.54%)
Mar 24, 2021 16.95 16.95 15.99 16.07 7,919 +0.01(+0.06%)
Mar 23, 2021 17.00 17.05 16.03 16.06 11,018 -0.57(-3.43%)
Mar 22, 2021 16.47 16.73 16.27 16.63 20,147 +0.24(+1.46%)
Mar 19, 2021 16.77 16.77 15.50 16.39 36,939 -0.34(-2.03%)
Mar 18, 2021 17.80 17.80 16.50 16.73 26,451 -1.02(-5.75%)
Mar 17, 2021 17.50 18.00 17.50 17.75 18,911 +0.25(+1.43%)
Mar 16, 2021 19.48 19.48 17.50 17.50 24,267 -1.50(-7.89%)
Mar 15, 2021 19.35 19.45 19.00 19.00 13,293 -0.16(-0.84%)
Mar 12, 2021 19.24 19.50 19.10 19.16 10,793 +0.00(+0.00%)
Mar 11, 2021 19.06 19.80 19.01 19.16 13,315 +0.39(+2.08%)
Mar 10, 2021 19.05 19.26 18.77 18.77 8,661 -0.26(-1.37%)
Mar 09, 2021 18.68 19.11 18.68 19.03 17,167 +0.43(+2.31%)
Mar 08, 2021 18.50 18.95 18.23 18.60 14,811 +0.60(+3.33%)
Mar 05, 2021 18.51 18.55 17.79 18.00 14,615 -0.51(-2.76%)
Mar 04, 2021 18.50 18.90 18.40 18.51 7,251 -0.08(-0.43%)
Mar 03, 2021 19.24 19.80 18.59 18.59 51,414 -0.33(-1.74%)
Mar 02, 2021 18.51 19.58 18.42 18.92 23,965 +0.91(+5.05%)
Mar 01, 2021 17.80 19.31 17.80 18.01 65,906 +0.22(+1.24%)
Feb 26, 2021 19.75 19.75 17.50 17.79 32,763 -1.46(-7.58%)
Feb 25, 2021 19.93 20.00 19.25 19.25 11,630 -0.77(-3.85%)
Feb 24, 2021 19.56 20.06 19.48 20.02 3,642 +0.50(+2.56%)
Feb 23, 2021 20.61 20.69 19.07 19.52 25,337 -0.46(-2.30%)
Feb 22, 2021 21.00 21.00 19.27 19.98 18,126 -0.07(-0.35%)
Feb 19, 2021 19.90 20.05 19.83 20.05 9,218 -0.05(-0.25%)
Feb 18, 2021 20.49 20.49 19.97 20.10 14,152 -0.33(-1.62%)
Feb 17, 2021 19.86 20.44 19.86 20.43 10,010 +0.28(+1.39%)
Feb 16, 2021 19.97 20.15 19.82 20.15 24,328 +0.11(+0.55%)
Feb 12, 2021 20.04 20.04 20.04 0 +0.44(+2.24%)
Feb 11, 2021 18.50 20.76 18.50 19.60 59,839 +1.10(+5.95%)
Feb 10, 2021 18.80 18.98 18.00 18.50 27,353 -0.58(-3.04%)
Feb 09, 2021 19.52 19.75 19.08 19.08 32,786 -0.62(-3.15%)
Feb 08, 2021 19.77 19.85 19.54 19.70 16,767 -0.25(-1.25%)
Feb 05, 2021 21.00 21.50 19.00 19.95 30,027 -1.14(-5.41%)
Feb 04, 2021 21.35 21.60 18.26 21.09 46,252 +16.82(+393.91%)
Feb 03, 2021 4.000 4.370 4.000 4.270 231,856 +0.25(+6.22%)
Feb 02, 2021 3.720 4.480 3.680 4.020 275,619 +0.32(+8.65%)
Feb 01, 2021 3.530 3.740 3.510 3.700 185,257 +0.14(+3.93%)
Jan 29, 2021 3.700 3.870 3.480 3.560 93,268 -0.03(-0.84%)
Jan 28, 2021 3.680 3.840 3.530 3.590 104,478 +0.22(+6.53%)
Jan 27, 2021 3.370 4.090 3.360 3.370 278,223 -0.12(-3.44%)
Jan 26, 2021 3.390 3.490 3.180 3.490 146,019 +0.12(+3.56%)
Jan 25, 2021 3.230 3.440 3.210 3.370 131,883 +0.17(+5.31%)
Jan 22, 2021 3.110 3.250 3.000 3.200 152,992 +0.10(+3.23%)
Jan 21, 2021 2.900 3.120 2.900 3.100 145,136 +0.15(+5.08%)
Jan 20, 2021 3.070 3.070 2.910 2.950 15,104 +0.00(+0.00%)
Jan 19, 2021 2.830 2.950 2.820 2.950 26,547 +0.15(+5.36%)
Jan 18, 2021 2.790 2.810 2.780 2.800 4,852 -0.01(-0.36%)
Jan 15, 2021 2.950 3.060 2.780 2.810 48,853 -0.21(-6.95%)
Jan 14, 2021 3.130 3.130 2.970 3.020 34,344 +0.01(+0.33%)
Jan 13, 2021 2.810 3.210 2.810 3.010 112,075 +0.29(+10.66%)
Jan 12, 2021 2.690 2.760 2.680 2.720 58,132 +0.04(+1.49%)
Jan 11, 2021 2.560 2.790 2.560 2.680 12,921 -0.09(-3.25%)
Jan 08, 2021 2.790 2.790 2.640 2.770 25,006 +0.03(+1.09%)
Jan 07, 2021 2.770 2.900 2.680 2.740 74,777 +0.02(+0.74%)
Jan 06, 2021 2.490 2.880 2.490 2.720 83,201 +0.27(+11.02%)
Jan 05, 2021 2.440 2.500 2.360 2.450 51,140 +0.03(+1.24%)
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.