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%)
Jan 03, 2023 2.750 2.880 2.750 2.880 457 +0.18(+6.67%)
Dec 30, 2022 2.700 0 -0.16(-5.59%)
Dec 29, 2022 2.750 2.860 2.740 2.860 1,100 +0.06(+2.14%)
Dec 28, 2022 2.610 2.810 2.610 2.800 9,922 +0.00(+0.00%)
Dec 23, 2022 2.800 0 -0.07(-2.44%)
Dec 22, 2022 2.870 2.870 2.870 2.870 500 -0.05(-1.71%)
Dec 21, 2022 2.930 2.950 2.920 2.920 4,345 +0.03(+1.04%)
Dec 20, 2022 2.890 2.890 2.890 2.890 100 -0.11(-3.67%)
Dec 19, 2022 3.000 3.000 3.000 3.000 4,000 +0.00(+0.00%)
Dec 16, 2022 3.000 3.000 3.000 3.000 1,610 +0.10(+3.45%)
Dec 15, 2022 2.800 2.940 2.800 2.900 1,400 +0.04(+1.40%)
Dec 14, 2022 2.860 2.950 2.860 2.860 1,640 +0.00(+0.00%)
Dec 13, 2022 2.860 2.860 2.860 2.860 100 +0.03(+1.06%)
Dec 09, 2022 2.830 0 -0.05(-1.74%)
Dec 08, 2022 2.830 2.880 2.830 2.880 3,800 -0.02(-0.69%)
Dec 07, 2022 2.910 2.910 2.650 2.900 7,806 -0.10(-3.33%)
Dec 06, 2022 3.000 3.000 3.000 3.000 904 +0.00(+0.00%)
Dec 05, 2022 2.660 3.000 2.660 3.000 7,472 +0.20(+7.14%)
Dec 02, 2022 2.830 2.920 2.640 2.800 8,077 -0.16(-5.41%)
Dec 01, 2022 2.890 2.960 2.890 2.960 200 +0.01(+0.34%)
Nov 30, 2022 2.870 2.970 2.760 2.950 3,270 +0.05(+1.72%)
Nov 29, 2022 2.900 2.900 2.900 2.900 310 -0.03(-1.02%)
Nov 28, 2022 3.090 3.100 2.930 2.930 52,737 -0.07(-2.33%)
Nov 25, 2022 3.000 3.050 2.950 3.000 14,901 +0.00(+0.00%)
Nov 24, 2022 2.810 3.000 2.810 3.000 2,300 +0.00(+0.00%)
Nov 23, 2022 3.150 3.150 2.890 3.000 1,776 +0.05(+1.69%)
Nov 22, 2022 2.650 3.000 2.650 2.950 5,300 +0.16(+5.73%)
Nov 21, 2022 2.500 2.840 2.500 2.790 3,600 -0.05(-1.76%)
Nov 18, 2022 2.920 2.920 2.740 2.840 1,318 -0.15(-5.02%)
Nov 17, 2022 3.130 3.130 2.800 2.990 57,000 -0.18(-5.68%)
Nov 16, 2022 3.470 3.470 2.880 3.170 12,030 -0.37(-10.45%)
Nov 15, 2022 3.590 3.690 3.540 3.540 2,606 +0.05(+1.43%)
Nov 14, 2022 3.850 3.850 3.490 3.490 5,200 -0.44(-11.20%)
Nov 11, 2022 3.960 4.290 3.920 3.930 3,264 +0.01(+0.26%)
Nov 10, 2022 3.550 4.050 3.490 3.920 3,100 +0.32(+8.89%)
Nov 09, 2022 3.470 3.600 3.470 3.600 2,118 -0.16(-4.26%)
Nov 08, 2022 3.860 3.860 3.760 3.760 200 -0.17(-4.33%)
Nov 07, 2022 4.290 4.290 3.800 3.930 3,805 -0.20(-4.84%)
Nov 04, 2022 3.760 4.130 3.700 4.130 5,460 +0.38(+10.13%)
Nov 03, 2022 3.880 3.880 3.750 3.750 5,025 -0.26(-6.48%)
Nov 02, 2022 4.590 4.630 4.010 4.010 5,471 -0.55(-12.06%)
Nov 01, 2022 4.630 4.630 4.560 4.560 1,191 -0.06(-1.30%)
Oct 31, 2022 4.650 4.650 4.620 4.620 567 -0.05(-1.07%)
Oct 28, 2022 5.370 5.370 4.570 4.670 7,494 -0.08(-1.68%)
Oct 27, 2022 4.930 4.930 4.750 4.750 5,020 -0.45(-8.65%)
Oct 26, 2022 5.300 5.850 5.200 5.200 18,598 +0.07(+1.36%)
Oct 25, 2022 5.290 5.290 4.990 5.130 2,889 -0.09(-1.72%)
Oct 24, 2022 4.940 5.300 4.820 5.220 15,569 +0.50(+10.59%)
Oct 21, 2022 4.440 4.730 4.440 4.720 4,100 -0.08(-1.67%)
Oct 20, 2022 4.650 4.800 4.650 4.800 4,800 +0.16(+3.45%)
Oct 19, 2022 4.780 4.780 4.630 4.640 1,511 -0.19(-3.93%)
Oct 18, 2022 4.880 4.950 4.770 4.830 3,378 +0.13(+2.77%)
Oct 17, 2022 4.680 4.700 4.520 4.700 2,000 +0.14(+3.07%)
Oct 14, 2022 4.490 4.560 4.490 4.560 400 -0.02(-0.44%)
Oct 13, 2022 4.680 4.790 4.460 4.580 4,000 -0.03(-0.65%)
Oct 12, 2022 4.690 4.800 4.610 4.610 500 +0.04(+0.88%)
Oct 11, 2022 4.560 4.880 4.310 4.570 6,586 +0.08(+1.78%)
Oct 07, 2022 4.490 0 +0.09(+2.05%)
Oct 06, 2022 4.480 4.480 4.390 4.400 500 -0.30(-6.38%)
Oct 05, 2022 4.590 4.700 4.470 4.700 4,359 +0.26(+5.86%)
Oct 04, 2022 4.280 4.610 4.280 4.440 2,102 +0.39(+9.63%)
Oct 03, 2022 3.750 4.120 3.750 4.050 2,120 +0.33(+8.87%)
Sep 30, 2022 3.770 3.770 3.720 3.720 1,000 +0.02(+0.54%)
Sep 29, 2022 4.520 4.520 3.670 3.700 3,301 -0.14(-3.65%)
Sep 28, 2022 3.880 3.880 3.780 3.840 1,100 -0.11(-2.78%)
Sep 27, 2022 3.860 4.010 3.670 3.950 1,815 +0.28(+7.63%)
Sep 26, 2022 3.600 3.810 3.510 3.670 7,584 -0.14(-3.67%)
Sep 23, 2022 4.200 4.200 3.810 3.810 4,039 -0.50(-11.60%)
Sep 22, 2022 4.990 4.990 4.120 4.310 17,668 -0.31(-6.71%)
Sep 21, 2022 4.490 4.620 4.230 4.620 9,630 +0.42(+10.00%)
Sep 20, 2022 4.070 4.360 3.970 4.200 5,015 +0.19(+4.74%)
Sep 19, 2022 4.120 4.190 3.970 4.010 5,407 -0.11(-2.67%)
Sep 16, 2022 4.130 4.210 3.940 4.120 7,238 +0.25(+6.46%)
Sep 15, 2022 3.660 4.000 3.660 3.870 7,031 +0.26(+7.20%)
Sep 14, 2022 3.310 3.610 3.310 3.610 23,600 +0.34(+10.40%)
Sep 13, 2022 3.680 3.680 3.270 3.270 5,279 -0.24(-6.84%)
Sep 12, 2022 3.560 3.660 3.430 3.510 3,503 +0.19(+5.72%)
Sep 09, 2022 3.320 3.530 3.280 3.320 3,737 +0.04(+1.22%)
Sep 08, 2022 3.210 3.280 2.990 3.280 8,661 -0.01(-0.30%)
Sep 07, 2022 3.410 3.420 3.150 3.290 3,596 -0.20(-5.73%)
Sep 06, 2022 3.880 3.880 3.460 3.490 7,452 -0.20(-5.42%)
Sep 02, 2022 3.690 0 -0.11(-2.89%)
Sep 01, 2022 4.220 4.220 3.690 3.800 7,271 -0.48(-11.21%)
Aug 31, 2022 4.500 4.500 4.280 4.280 3,792 -0.21(-4.68%)
Aug 30, 2022 4.470 4.510 4.300 4.490 4,597 -0.02(-0.44%)
Aug 29, 2022 4.520 4.530 4.070 4.510 10,033 -0.16(-3.43%)
Aug 26, 2022 4.390 4.720 4.340 4.670 5,716 +0.22(+4.94%)
Aug 25, 2022 4.290 4.540 4.290 4.450 5,054 -0.09(-1.98%)
Aug 24, 2022 4.480 4.730 4.300 4.540 13,905 -0.29(-6.00%)
Aug 23, 2022 4.370 5.270 3.650 4.830 81,650 +0.23(+5.00%)
Aug 22, 2022 4.470 7.650 4.200 4.600 212,697 +0.55(+13.58%)
Aug 19, 2022 3.650 4.110 3.610 4.050 12,619 +0.62(+18.08%)
Aug 18, 2022 3.050 3.750 3.050 3.430 11,090 +0.41(+13.58%)
Aug 17, 2022 3.020 3.020 3.020 3.020 100 +0.03(+1.00%)
Aug 16, 2022 3.050 3.050 2.990 2.990 600 +0.00(+0.00%)
Aug 15, 2022 3.010 3.010 2.990 2.990 1,060 -0.06(-1.97%)
Aug 12, 2022 3.070 3.070 3.050 3.050 200 -0.01(-0.33%)
Aug 11, 2022 2.950 3.060 2.950 3.060 1,290 +0.08(+2.68%)
Aug 10, 2022 2.980 2.980 2.980 2.980 200 -0.07(-2.30%)
Aug 09, 2022 3.050 3.050 3.050 3.050 100 +0.06(+2.01%)
Aug 08, 2022 3.040 3.080 2.980 2.990 10,026 -0.01(-0.33%)
Aug 05, 2022 3.030 3.040 2.920 3.000 1,539 -0.08(-2.60%)
Aug 04, 2022 3.250 3.350 3.080 3.080 2,241 -0.23(-6.95%)
Aug 03, 2022 3.030 3.550 3.010 3.310 10,104 +0.27(+8.88%)
Aug 02, 2022 3.290 3.290 3.020 3.040 21,556 +0.03(+1.00%)
Jul 29, 2022 3.010 0 -0.01(-0.33%)
Jul 28, 2022 3.050 3.090 3.020 3.020 8,002 +0.00(+0.00%)
Jul 27, 2022 3.280 3.280 3.000 3.020 4,661 -0.06(-1.95%)
Jul 26, 2022 2.610 3.140 2.400 3.080 17,003 +0.67(+27.80%)
Jul 25, 2022 2.290 2.450 2.290 2.410 3,379 +0.20(+9.05%)
Jul 22, 2022 2.270 2.280 2.210 2.210 1,626 +0.15(+7.28%)
Jul 21, 2022 2.200 2.200 1.950 2.060 42,995 -0.19(-8.44%)
Jul 20, 2022 2.110 2.250 2.080 2.250 24,105 +0.07(+3.21%)
Jul 19, 2022 2.250 2.310 2.130 2.180 19,733 -0.06(-2.68%)
Jul 18, 2022 2.280 2.280 2.100 2.240 10,564 +0.08(+3.70%)
Jul 15, 2022 1.840 2.430 1.840 2.160 45,529 +0.37(+20.67%)
Jul 14, 2022 1.780 1.790 1.680 1.790 1,200 +0.07(+4.07%)
Jul 13, 2022 1.730 1.730 1.720 1.720 91,241 -0.03(-1.71%)
Jul 11, 2022 1.750 0 +0.02(+1.16%)
Jul 08, 2022 1.730 1.750 1.730 1.730 3,000 +0.02(+1.17%)
Jul 07, 2022 1.730 1.760 1.710 1.710 5,712 -0.05(-2.84%)
Jul 06, 2022 1.880 1.880 1.760 1.760 3,400 +0.03(+1.73%)
Jul 05, 2022 1.740 1.880 1.720 1.730 10,900 +0.07(+4.22%)
Jun 30, 2022 1.660 10 +0.00(+0.00%)
Jun 29, 2022 1.740 1.810 1.660 1.660 31,900 -0.05(-2.92%)
Jun 28, 2022 1.840 1.840 1.710 1.710 35,651 -0.07(-3.93%)
Jun 27, 2022 1.900 1.900 1.720 1.780 43,134 -0.13(-6.81%)
Jun 23, 2022 1.910 0 -0.04(-2.05%)
Jun 22, 2022 1.900 1.990 1.900 1.950 4,700 -0.06(-2.99%)
Jun 21, 2022 1.990 2.120 1.990 2.010 5,538 -0.08(-3.83%)
Jun 20, 2022 2.120 2.150 2.040 2.090 710 -0.13(-5.86%)
Jun 17, 2022 2.470 2.470 2.000 2.220 36,900 -0.24(-9.76%)
Jun 16, 2022 2.450 2.560 2.450 2.460 1,400 -0.11(-4.28%)
Jun 15, 2022 2.660 2.700 2.570 2.570 1,300 -0.09(-3.38%)
Jun 14, 2022 2.660 2.660 2.660 2.660 400 +0.06(+2.31%)
Jun 13, 2022 2.340 2.600 2.340 2.600 1,900 +0.01(+0.39%)
Jun 10, 2022 2.700 2.700 2.590 2.590 14,800 -0.15(-5.47%)
Jun 09, 2022 2.950 2.950 2.630 2.740 21,767 -0.26(-8.67%)
Jun 08, 2022 2.980 3.000 2.900 3.000 4,511 -0.02(-0.66%)
Jun 07, 2022 2.900 3.030 2.900 3.020 3,050 +0.09(+3.07%)
Jun 06, 2022 2.830 2.930 2.830 2.930 300 +0.06(+2.09%)
Jun 03, 2022 2.930 2.930 2.750 2.870 8,027 -0.05(-1.71%)
Jun 02, 2022 3.010 3.020 2.920 2.920 3,522 +0.06(+2.10%)
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.