Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrook Tms Inc (TSX: GTMS )

0.9700 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 (%)
May 31, 2019 3.300 3.300 3.240 3.250 38,375 -0.05(-1.52%)
May 30, 2019 3.300 3.300 3.300 3.300 16,000 +0.00(+0.00%)
May 29, 2019 3.270 3.300 3.250 3.300 82,200 +0.05(+1.54%)
May 28, 2019 3.300 3.300 3.230 3.250 35,600 -0.05(-1.52%)
May 27, 2019 3.340 3.360 3.240 3.300 33,900 -0.03(-0.90%)
May 24, 2019 3.370 3.380 3.310 3.330 10,700 -0.02(-0.60%)
May 23, 2019 3.300 3.380 3.300 3.350 191,900 +0.06(+1.82%)
May 22, 2019 3.280 3.290 3.280 3.290 6,075 -0.01(-0.30%)
May 21, 2019 3.270 3.370 3.270 3.300 67,300 +0.05(+1.54%)
May 17, 2019 3.250 3.250 3.250 0 -0.02(-0.61%)
May 16, 2019 3.280 3.300 3.250 3.270 42,700 +0.00(+0.00%)
May 15, 2019 3.300 3.300 3.250 3.270 80,150 -0.02(-0.61%)
May 14, 2019 3.300 3.400 3.290 3.290 72,590 +0.03(+0.92%)
May 13, 2019 3.310 3.310 3.250 3.260 66,200 -0.05(-1.51%)
May 10, 2019 3.450 3.450 3.310 3.310 39,625 -0.12(-3.50%)
May 09, 2019 3.410 3.500 3.410 3.430 25,048 -0.17(-4.72%)
May 08, 2019 3.510 3.680 3.500 3.600 24,849 +0.10(+2.86%)
May 07, 2019 3.770 3.770 3.470 3.500 55,830 -0.24(-6.42%)
May 06, 2019 3.460 3.800 3.460 3.740 111,536 +0.24(+6.86%)
May 03, 2019 3.350 3.500 3.340 3.500 62,579 +0.12(+3.55%)
May 02, 2019 3.300 3.520 3.270 3.380 111,723 +0.10(+3.05%)
May 01, 2019 3.300 3.300 3.250 3.280 183,200 +0.00(+0.00%)
Apr 30, 2019 3.390 3.390 3.200 3.280 197,206 -0.50(-13.23%)
Apr 29, 2019 3.750 3.800 3.650 3.780 17,550 +0.02(+0.53%)
Apr 26, 2019 3.730 3.800 3.700 3.760 17,647 +0.01(+0.27%)
Apr 25, 2019 3.720 3.750 3.700 3.750 14,098 +0.03(+0.81%)
Apr 24, 2019 3.720 3.720 3.720 3.720 250 +0.02(+0.54%)
Apr 23, 2019 3.730 3.730 3.700 3.700 15,200 -0.02(-0.54%)
Apr 22, 2019 3.900 3.900 3.700 3.720 25,960 -0.01(-0.27%)
Apr 18, 2019 3.730 3.730 3.730 0 -0.03(-0.80%)
Apr 17, 2019 3.720 3.870 3.720 3.760 10,499 +0.06(+1.62%)
Apr 16, 2019 3.670 3.710 3.670 3.700 87,500 +0.01(+0.27%)
Apr 15, 2019 3.600 3.690 3.600 3.690 29,400 +0.03(+0.82%)
Apr 12, 2019 3.660 3.660 3.660 3.660 50,500 +0.02(+0.55%)
Apr 11, 2019 3.650 3.680 3.640 3.640 13,000 -0.01(-0.27%)
Apr 10, 2019 3.590 3.690 3.590 3.650 33,014 +0.05(+1.39%)
Apr 09, 2019 3.560 3.610 3.560 3.600 4,400 +0.05(+1.41%)
Apr 08, 2019 3.560 3.560 3.530 3.550 30,800 -0.02(-0.56%)
Apr 05, 2019 3.500 3.600 3.500 3.570 55,700 +0.07(+2.00%)
Apr 04, 2019 3.520 3.800 3.500 3.500 4,800 +0.00(+0.00%)
Apr 03, 2019 3.500 3.650 3.500 3.500 9,000 +0.05(+1.45%)
Apr 02, 2019 3.540 3.540 3.440 3.450 33,900 -0.16(-4.43%)
Apr 01, 2019 3.450 3.670 3.450 3.610 18,289 +0.19(+5.56%)
Mar 29, 2019 3.310 3.450 3.300 3.420 12,600 +0.12(+3.64%)
Mar 28, 2019 3.250 3.300 3.200 3.300 19,200 +0.01(+0.30%)
Mar 27, 2019 3.160 3.290 3.160 3.290 1,580 +0.16(+5.11%)
Mar 26, 2019 3.110 3.130 3.050 3.130 11,000 -0.04(-1.26%)
Mar 25, 2019 3.500 3.500 3.160 3.170 5,486 -0.01(-0.31%)
Mar 22, 2019 3.130 3.400 3.130 3.180 21,400 +0.06(+1.92%)
Mar 21, 2019 3.050 3.120 3.050 3.120 7,300 +0.06(+1.96%)
Mar 20, 2019 3.110 3.110 3.060 3.060 700 -0.03(-0.97%)
Mar 19, 2019 3.090 3.090 3.090 3.090 500 -0.04(-1.28%)
Mar 18, 2019 3.120 3.370 3.070 3.130 19,500 +0.03(+0.97%)
Mar 15, 2019 3.050 3.100 2.900 3.100 9,600 +0.15(+5.08%)
Mar 14, 2019 3.120 3.120 2.950 2.950 14,144 -0.15(-4.84%)
Mar 13, 2019 3.000 3.100 3.000 3.100 28,200 +0.15(+5.08%)
Mar 12, 2019 2.950 2.960 2.820 2.950 242,700 +0.00(+0.00%)
Mar 11, 2019 2.920 3.000 2.920 2.950 11,100 +0.05(+1.72%)
Mar 08, 2019 2.910 2.960 2.900 2.900 37,600 -0.10(-3.33%)
Mar 07, 2019 3.000 3.060 3.000 3.000 17,500 +0.02(+0.67%)
Mar 06, 2019 2.860 2.980 2.850 2.980 44,300 +0.08(+2.76%)
Mar 05, 2019 2.780 2.900 2.780 2.900 207,900 +0.11(+3.94%)
Mar 04, 2019 2.780 2.820 2.780 2.790 6,010 +0.05(+1.82%)
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.