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 13, 2023 0 +0.00(+0.00%)
Mar 10, 2023 1.380 1.380 1.100 1.150 23,301 -0.10(-8.00%)
Mar 09, 2023 1.310 1.350 1.160 1.250 15,135 -0.10(-7.41%)
Mar 08, 2023 1.390 1.400 1.310 1.350 4,105 -0.01(-0.74%)
Mar 07, 2023 1.360 1.400 1.360 1.360 4,452 +0.00(+0.00%)
Mar 06, 2023 1.470 1.470 1.360 1.360 4,929 -0.15(-9.93%)
Mar 03, 2023 1.590 1.660 1.460 1.510 4,526 +0.04(+2.72%)
Mar 02, 2023 1.350 1.470 1.330 1.470 26,809 +0.20(+15.75%)
Mar 01, 2023 1.760 1.850 1.230 1.270 103,004 -0.39(-23.49%)
Feb 28, 2023 2.100 2.100 1.500 1.660 85,295 -0.46(-21.70%)
Feb 27, 2023 2.380 2.380 2.120 2.120 9,962 -0.38(-15.20%)
Feb 24, 2023 2.410 2.500 2.350 2.500 600 +0.02(+0.81%)
Feb 23, 2023 2.470 2.480 2.450 2.480 903 -0.02(-0.80%)
Feb 22, 2023 2.410 2.500 2.410 2.500 1,700 -0.02(-0.79%)
Feb 21, 2023 2.190 2.520 2.190 2.520 2,050 -0.02(-0.79%)
Feb 17, 2023 2.540 0 +0.00(+0.00%)
Feb 16, 2023 2.510 2.540 2.500 2.540 2,105 -0.01(-0.39%)
Feb 15, 2023 2.510 2.550 2.470 2.550 4,650 -0.07(-2.67%)
Feb 14, 2023 2.620 2.620 2.620 2.620 400 +0.07(+2.75%)
Feb 13, 2023 2.680 2.700 2.520 2.550 3,074 -0.04(-1.54%)
Feb 10, 2023 2.430 2.600 2.430 2.590 2,433 +0.11(+4.44%)
Feb 09, 2023 2.400 2.490 2.370 2.480 4,301 +0.00(+0.00%)
Feb 08, 2023 2.510 2.510 2.430 2.480 2,600 +0.00(+0.00%)
Feb 07, 2023 2.630 2.630 2.400 2.480 7,100 -0.03(-1.20%)
Feb 06, 2023 2.700 2.780 2.070 2.510 56,315 -0.45(-15.20%)
Feb 03, 2023 3.000 3.000 2.870 2.960 9,105 +0.03(+1.02%)
Feb 02, 2023 2.900 2.940 2.770 2.930 7,600 +0.02(+0.69%)
Feb 01, 2023 2.980 3.000 2.910 2.910 3,100 +0.01(+0.34%)
Jan 31, 2023 2.900 2.900 2.900 2.900 4,300 +0.00(+0.00%)
Jan 30, 2023 3.000 3.000 2.900 2.900 4,400 -0.09(-3.01%)
Jan 27, 2023 2.910 2.990 2.910 2.990 700 +0.09(+3.10%)
Jan 26, 2023 2.970 2.970 2.900 2.900 1,000 -0.10(-3.33%)
Jan 25, 2023 3.000 3.000 3.000 3.000 800 +0.00(+0.00%)
Jan 24, 2023 2.960 3.000 2.960 3.000 1,602 +0.07(+2.39%)
Jan 23, 2023 2.950 2.950 2.870 2.930 7,811 +0.01(+0.34%)
Jan 20, 2023 3.000 3.000 2.920 2.920 514 -0.08(-2.67%)
Jan 19, 2023 2.940 3.000 2.940 3.000 2,400 +0.12(+4.17%)
Jan 18, 2023 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Jan 17, 2023 2.760 2.890 2.760 2.880 906 +0.03(+1.05%)
Jan 16, 2023 2.820 2.880 2.820 2.850 2,682 +0.07(+2.52%)
Jan 13, 2023 2.760 2.900 2.760 2.780 5,631 +0.09(+3.35%)
Jan 12, 2023 2.810 2.810 2.490 2.690 5,533 -0.06(-2.18%)
Jan 11, 2023 2.870 2.870 2.570 2.750 1,285 -0.18(-6.14%)
Jan 10, 2023 2.930 2.930 2.870 2.930 1,203 -0.07(-2.33%)
Jan 09, 2023 3.000 3.000 3.000 3.000 310 +0.00(+0.00%)
Jan 06, 2023 3.000 3.000 2.900 3.000 1,400 +0.02(+0.67%)
Jan 04, 2023 2.980 0 +0.10(+3.47%)
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.