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 29, 2020 1.580 1.580 1.560 1.560 3,054 +0.00(+0.00%)
May 28, 2020 1.610 1.610 1.550 1.560 37,800 -0.01(-0.64%)
May 27, 2020 1.600 1.600 1.550 1.570 14,900 -0.03(-1.88%)
May 26, 2020 1.640 1.640 1.600 1.600 12,154 -0.04(-2.44%)
May 25, 2020 1.610 1.640 1.610 1.640 299,300 +0.05(+3.14%)
May 22, 2020 1.650 1.650 1.540 1.590 15,500 -0.04(-2.45%)
May 21, 2020 1.550 1.660 1.500 1.630 56,400 +0.10(+6.54%)
May 20, 2020 1.600 1.600 1.530 1.530 32,813 -0.04(-2.55%)
May 19, 2020 1.580 1.580 1.570 1.570 1,200 +0.03(+1.95%)
May 15, 2020 1.540 1.540 1.540 0 -0.10(-6.10%)
May 14, 2020 1.580 1.640 1.560 1.640 19,500 +0.05(+3.14%)
May 13, 2020 1.600 1.600 1.590 1.590 1,300 +0.00(+0.00%)
May 12, 2020 1.620 1.620 1.590 1.590 4,400 -0.03(-1.85%)
May 11, 2020 1.630 1.630 1.600 1.620 6,400 -0.03(-1.82%)
May 08, 2020 1.680 1.690 1.630 1.650 35,900 +0.01(+0.61%)
May 07, 2020 1.700 1.700 1.640 1.640 81,953 +0.01(+0.61%)
May 06, 2020 1.570 1.850 1.570 1.630 33,800 -0.26(-13.76%)
May 05, 2020 1.940 1.950 1.890 1.890 800 -0.07(-3.57%)
May 04, 2020 1.960 1.960 1.960 1.960 200 -0.01(-0.51%)
May 01, 2020 1.950 1.980 1.850 1.970 9,262 -0.02(-1.01%)
Apr 30, 2020 1.980 1.990 1.980 1.990 800 +0.04(+2.05%)
Apr 29, 2020 1.990 2.000 1.940 1.950 23,410 -0.05(-2.50%)
Apr 28, 2020 1.990 2.000 1.950 2.000 3,200 +0.00(+0.00%)
Apr 27, 2020 2.000 2.000 2.000 2.000 1,400 +0.01(+0.50%)
Apr 24, 2020 1.970 1.990 1.960 1.990 1,700 +0.03(+1.53%)
Apr 23, 2020 1.880 2.080 1.880 1.960 2,800 +0.14(+7.69%)
Apr 22, 2020 1.900 1.900 1.640 1.820 55,945 -0.11(-5.70%)
Apr 21, 2020 1.900 1.960 1.900 1.930 50,800 -0.07(-3.50%)
Apr 20, 2020 1.880 2.020 1.850 2.000 88,527 +0.10(+5.26%)
Apr 17, 2020 1.790 1.910 1.790 1.900 28,300 +0.15(+8.57%)
Apr 16, 2020 1.800 1.800 1.690 1.750 16,400 -0.10(-5.41%)
Apr 15, 2020 1.850 1.850 1.850 1.850 100 +0.02(+1.09%)
Apr 14, 2020 1.850 1.850 1.830 1.830 22,190 -0.02(-1.08%)
Apr 13, 2020 1.850 1.850 1.840 1.850 22,110 +0.00(+0.00%)
Apr 09, 2020 1.850 1.850 1.850 0 +0.10(+5.71%)
Apr 08, 2020 1.780 1.800 1.700 1.750 6,500 +0.05(+2.94%)
Apr 07, 2020 1.750 1.770 1.670 1.700 13,800 -0.04(-2.30%)
Apr 06, 2020 1.600 1.740 1.600 1.740 13,900 +0.23(+15.23%)
Apr 03, 2020 1.550 1.550 1.310 1.510 14,400 -0.04(-2.58%)
Apr 02, 2020 1.600 1.700 1.480 1.550 176,256 -0.05(-3.13%)
Apr 01, 2020 1.610 1.610 1.600 1.600 200 +0.00(+0.00%)
Mar 31, 2020 1.600 1.710 1.600 1.600 1,950 -0.02(-1.23%)
Mar 30, 2020 1.700 1.750 1.500 1.620 51,000 +0.02(+1.25%)
Mar 27, 2020 1.850 1.850 1.600 1.600 12,400 -0.23(-12.57%)
Mar 26, 2020 1.900 2.050 1.640 1.830 857,000 -0.07(-3.68%)
Mar 25, 2020 1.600 1.950 1.600 1.900 25,400 +0.40(+26.67%)
Mar 24, 2020 1.650 1.740 1.500 1.500 31,900 -0.05(-3.23%)
Mar 23, 2020 1.550 1.700 1.500 1.550 41,209 +0.00(+0.00%)
Mar 20, 2020 1.620 1.720 1.490 1.550 104,317 -0.05(-3.13%)
Mar 19, 2020 1.460 1.620 1.440 1.600 15,575 +0.18(+12.68%)
Mar 18, 2020 1.260 1.420 1.000 1.420 130,790 +0.12(+9.23%)
Mar 17, 2020 1.650 1.700 1.230 1.300 54,770 -0.12(-8.45%)
Mar 16, 2020 1.690 1.690 1.420 1.420 21,989 -0.38(-21.11%)
Mar 13, 2020 1.850 1.850 1.800 1.800 20,899 +0.00(+0.00%)
Mar 12, 2020 1.980 1.980 1.760 1.800 70,700 -0.32(-15.09%)
Mar 11, 2020 2.220 2.220 2.110 2.120 9,100 -0.16(-7.02%)
Mar 10, 2020 2.260 2.360 2.260 2.280 11,339 +0.06(+2.70%)
Mar 09, 2020 2.350 2.350 2.000 2.220 12,100 -0.18(-7.50%)
Mar 06, 2020 2.430 2.450 2.400 2.400 1,400 -0.09(-3.61%)
Mar 05, 2020 2.490 2.490 2.490 20 +0.00(+0.00%)
Mar 04, 2020 2.550 2.570 2.490 2.490 12,480 -0.06(-2.35%)
Mar 03, 2020 2.520 2.620 2.520 2.550 10,300 +0.05(+2.00%)
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.