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 (%)
Aug 29, 2019 2.470 2.470 2.470 0 -0.01(-0.40%)
Aug 28, 2019 2.480 2.480 2.480 2.480 3,000 -0.01(-0.40%)
Aug 27, 2019 2.490 2.490 2.490 2.490 5,899 -0.01(-0.40%)
Aug 26, 2019 2.500 2.510 2.500 2.500 7,530 +0.00(+0.00%)
Aug 23, 2019 2.500 2.520 2.500 2.500 44,200 +0.00(+0.00%)
Aug 22, 2019 2.520 2.520 2.500 2.500 3,100 -0.02(-0.79%)
Aug 21, 2019 2.450 2.520 2.450 2.520 10,599 +0.10(+4.13%)
Aug 20, 2019 2.350 2.420 2.350 2.420 148,943 +0.07(+2.98%)
Aug 19, 2019 2.330 2.350 2.330 2.350 13,800 +0.00(+0.00%)
Aug 16, 2019 2.360 2.360 2.340 2.350 107,600 +0.00(+0.00%)
Aug 15, 2019 2.370 2.400 2.320 2.350 80,591 -0.02(-0.84%)
Aug 14, 2019 2.500 2.500 2.350 2.370 145,200 -0.02(-0.84%)
Aug 13, 2019 2.640 2.640 2.370 2.390 130,050 -0.24(-9.13%)
Aug 12, 2019 2.680 2.680 2.630 2.630 2,550 -0.07(-2.59%)
Aug 09, 2019 2.740 2.740 2.690 2.700 26,700 -0.05(-1.82%)
Aug 08, 2019 2.880 2.880 2.750 2.750 19,069 -0.13(-4.51%)
Aug 07, 2019 2.900 2.900 2.880 2.880 2,700 -0.03(-1.03%)
Aug 06, 2019 3.000 3.000 2.890 2.910 5,463 -0.09(-3.00%)
Aug 02, 2019 3.000 3.000 3.000 0 +0.02(+0.67%)
Aug 01, 2019 2.960 3.000 2.960 2.980 2,270 +0.03(+1.02%)
Jul 31, 2019 2.940 2.950 2.930 2.950 13,200 +0.05(+1.72%)
Jul 30, 2019 2.990 3.010 2.900 2.900 17,500 -0.11(-3.65%)
Jul 29, 2019 2.980 3.010 2.930 3.010 17,400 +0.01(+0.33%)
Jul 26, 2019 2.950 3.000 2.780 3.000 41,700 +0.01(+0.33%)
Jul 25, 2019 2.980 3.000 2.980 2.990 27,200 +0.02(+0.67%)
Jul 24, 2019 2.900 3.000 2.610 2.970 88,500 +0.03(+1.02%)
Jul 23, 2019 2.920 2.940 2.920 2.940 19,000 -0.01(-0.34%)
Jul 22, 2019 3.000 3.000 2.950 2.950 4,650 -0.05(-1.67%)
Jul 19, 2019 3.000 3.000 3.000 3.000 1,130 +0.00(+0.00%)
Jul 18, 2019 3.000 3.010 2.980 3.000 37,025 -0.01(-0.33%)
Jul 17, 2019 3.010 3.010 3.010 3.010 225 +0.00(+0.00%)
Jul 16, 2019 3.050 3.050 3.010 3.010 2,700 +0.00(+0.00%)
Jul 15, 2019 3.040 3.040 2.960 3.010 10,400 -0.04(-1.31%)
Jul 12, 2019 3.070 3.070 3.050 3.050 3,900 -0.04(-1.29%)
Jul 11, 2019 3.150 3.150 3.090 3.090 9,600 -0.03(-0.96%)
Jul 10, 2019 3.160 3.160 3.100 3.120 9,650 -0.04(-1.27%)
Jul 09, 2019 3.190 3.190 3.160 3.160 7,200 -0.03(-0.94%)
Jul 08, 2019 3.190 3.190 3.190 3.190 300 -0.04(-1.24%)
Jul 05, 2019 3.230 3.230 3.230 3.230 2,100 +0.00(+0.00%)
Jul 04, 2019 3.250 3.250 3.230 3.230 13,600 +0.05(+1.57%)
Jul 03, 2019 3.240 3.240 3.170 3.180 1,800 -0.07(-2.15%)
Jun 28, 2019 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 26, 2019 3.250 3.250 3.250 0 +0.03(+0.93%)
Jun 25, 2019 3.250 3.300 3.200 3.220 23,200 +0.02(+0.63%)
Jun 24, 2019 3.070 3.200 3.070 3.200 6,859 +0.20(+6.67%)
Jun 21, 2019 3.050 3.200 2.760 3.000 546,250 -0.05(-1.64%)
Jun 20, 2019 3.070 3.080 3.030 3.050 19,600 -0.05(-1.61%)
Jun 19, 2019 3.060 3.100 3.010 3.100 10,100 +0.03(+0.98%)
Jun 18, 2019 3.140 3.150 3.000 3.070 24,200 -0.08(-2.54%)
Jun 17, 2019 3.180 3.180 3.150 3.150 5,299 -0.04(-1.25%)
Jun 14, 2019 3.200 3.200 3.190 3.190 500 +0.00(+0.00%)
Jun 13, 2019 3.220 3.220 3.150 3.190 9,465 -0.04(-1.24%)
Jun 12, 2019 3.250 3.260 3.220 3.230 8,900 -0.03(-0.92%)
Jun 11, 2019 3.300 3.300 3.260 3.260 4,300 +0.01(+0.31%)
Jun 10, 2019 3.250 3.250 3.190 3.250 11,500 -0.01(-0.31%)
Jun 07, 2019 3.280 3.280 3.240 3.260 11,698 -0.04(-1.21%)
Jun 06, 2019 3.280 3.300 3.280 3.300 18,900 +0.03(+0.92%)
Jun 05, 2019 3.270 3.280 3.270 3.270 3,300 -0.01(-0.30%)
Jun 04, 2019 3.250 3.280 3.200 3.280 95,686 +0.03(+0.92%)
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.