STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

U.S. trade deficit narrows in May, exports hit record high: Commerce Department

Greenbrook TMS Inc. (GBNH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

1.3500

0.0000

(0.00%)

As of 01:39PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 07, 2022	1.4150	1.5000	1.3500	1.3500	1.3500	5,280
Jul 06, 2022	1.3400	1.3400	1.3400	1.3400	1.3400	-
Jul 05, 2022	1.5700	1.5700	1.2900	1.3400	1.3400	35,500
Jul 01, 2022	1.3130	1.3130	1.3130	1.3130	1.3130	500
Jun 30, 2022	1.2700	1.3500	1.2700	1.3300	1.3300	14,100
Jun 29, 2022	1.3950	1.4500	1.3000	1.3100	1.3100	55,200
Jun 28, 2022	1.4100	1.4800	1.3500	1.3500	1.3500	76,400
Jun 27, 2022	1.5000	1.5400	1.3600	1.4000	1.4000	72,400
Jun 24, 2022	1.4900	1.4900	1.4900	1.4900	1.4900	100
Jun 23, 2022	1.4800	1.5100	1.3400	1.4800	1.4800	13,400
Jun 22, 2022	1.5600	1.5600	1.5100	1.5100	1.5100	12,600
Jun 21, 2022	1.6900	1.6900	1.5500	1.5500	1.5500	15,500
Jun 17, 2022	2.0600	2.1400	1.5200	1.6100	1.6100	42,800
Jun 16, 2022	1.9300	2.1000	1.9100	2.1000	2.1000	8,700
Jun 15, 2022	2.2300	2.2300	2.1350	2.2300	2.2300	1,100
Jun 14, 2022	2.1200	2.2400	2.0600	2.0600	2.0600	4,700
Jun 13, 2022	1.9500	2.0500	1.9300	1.9500	1.9500	11,600
Jun 10, 2022	2.1000	2.1000	1.9700	1.9700	1.9700	40,200
Jun 09, 2022	2.3840	2.3840	2.1000	2.1900	2.1900	18,400
Jun 08, 2022	2.3500	2.3900	2.2900	2.2900	2.2900	12,300
Jun 07, 2022	2.2900	2.4200	2.2900	2.3400	2.3400	31,100
Jun 06, 2022	2.3340	2.3340	2.2500	2.3030	2.3030	800
Jun 03, 2022	2.3700	2.3750	2.1800	2.2000	2.2000	9,400
Jun 02, 2022	2.3980	2.4110	2.3200	2.3400	2.3400	7,400
Jun 01, 2022	2.3100	2.3800	2.1800	2.3200	2.3200	4,200
May 31, 2022	2.4300	2.4300	2.2700	2.2700	2.2700	5,600
May 27, 2022	2.3690	2.4200	2.3000	2.3200	2.3200	11,000
May 26, 2022	2.4100	2.4100	2.4100	2.4100	2.4100	600
May 25, 2022	2.3900	2.4000	2.2500	2.2500	2.2500	900
May 24, 2022	2.4700	2.5800	2.3600	2.4700	2.4700	19,600
May 23, 2022	2.5400	2.5400	2.5400	2.5400	2.5400	-
May 20, 2022	2.5100	2.5400	2.5000	2.5400	2.5400	3,400
May 19, 2022	2.5100	2.5500	2.3250	2.3500	2.3500	21,300
May 18, 2022	2.4100	2.4100	2.4100	2.4100	2.4100	600
May 17, 2022	2.1700	2.3440	2.1700	2.2590	2.2590	7,700
May 16, 2022	2.3100	2.4500	2.1900	2.1900	2.1900	9,000
May 13, 2022	2.2500	2.3100	2.2500	2.3000	2.3000	5,800
May 12, 2022	2.1600	2.3610	2.1600	2.2800	2.2800	900
May 11, 2022	2.1200	2.2000	2.1200	2.2000	2.2000	1,400
May 10, 2022	2.1600	2.2900	2.1200	2.2200	2.2200	8,800
May 09, 2022	2.0300	2.2300	2.0300	2.1600	2.1600	1,000
May 06, 2022	2.0600	2.1500	2.0100	2.0300	2.0300	24,000
May 05, 2022	2.0490	2.0600	2.0490	2.0500	2.0500	1,900
May 04, 2022	2.0900	2.1200	2.0200	2.0500	2.0500	4,300
May 03, 2022	2.0900	2.2890	2.0900	2.0900	2.0900	5,600
May 02, 2022	2.1200	2.1580	2.0900	2.1000	2.1000	11,500
Apr 29, 2022	2.3500	2.3800	2.1200	2.1200	2.1200	44,100
Apr 28, 2022	2.5100	2.5100	2.2900	2.3500	2.3500	19,500
Apr 27, 2022	2.6300	2.6400	2.4180	2.5150	2.5150	23,900
Apr 26, 2022	2.6800	2.6800	2.6300	2.6300	2.6300	4,400
Apr 25, 2022	2.7200	2.8300	2.6000	2.7000	2.7000	10,300
Apr 22, 2022	2.7200	2.8900	2.7200	2.8900	2.8900	900
Apr 21, 2022	2.9000	2.9000	2.7200	2.7200	2.7200	2,800
Apr 20, 2022	2.7200	2.7200	2.7200	2.7200	2.7200	400
Apr 19, 2022	2.7400	2.9000	2.7400	2.9000	2.9000	400
Apr 18, 2022	2.7800	2.8000	2.7000	2.7200	2.7200	8,200
Apr 14, 2022	2.8700	2.9500	2.8700	2.8700	2.8700	3,400
Apr 13, 2022	2.8550	2.8700	2.7500	2.8700	2.8700	1,500
Apr 12, 2022	3.0200	3.0200	2.9150	3.0000	3.0000	800
Apr 11, 2022	2.8700	2.8800	2.7500	2.8800	2.8800	5,700
Apr 08, 2022	3.0200	3.0210	2.7500	2.7500	2.7500	13,000
Apr 07, 2022	3.0100	3.0710	3.0100	3.0200	3.0200	2,500
Apr 06, 2022	2.8200	3.0500	2.8200	3.0500	3.0500	3,200
Apr 05, 2022	3.0100	3.0800	3.0100	3.0800	3.0800	4,200
Apr 04, 2022	3.0500	3.1100	2.9300	2.9910	2.9910	6,500
Apr 01, 2022	3.4910	3.8290	2.7300	3.1000	3.1000	178,500
Mar 31, 2022	3.8400	4.1240	3.7700	3.7700	3.7700	11,600
Mar 30, 2022	3.5000	3.5700	3.3000	3.5700	3.5700	3,800
Mar 29, 2022	3.2970	3.3100	3.2500	3.3000	3.3000	2,700
Mar 28, 2022	3.4500	3.5200	3.1300	3.3100	3.3100	27,600
Mar 25, 2022	3.0200	3.3600	3.0000	3.3600	3.3600	22,000
Mar 24, 2022	2.8800	3.0000	2.8500	2.8500	2.8500	19,100
Mar 23, 2022	3.0100	3.0840	2.8300	2.9000	2.9000	23,900
Mar 22, 2022	3.0700	3.1190	3.0600	3.1190	3.1190	900
Mar 21, 2022	3.2100	3.4000	3.0900	3.1700	3.1700	6,000
Mar 18, 2022	3.0200	3.1600	3.0100	3.0200	3.0200	1,200
Mar 17, 2022	3.0000	3.0100	3.0000	3.0100	3.0100	1,500
Mar 16, 2022	3.1000	3.1800	3.0500	3.1250	3.1250	5,700
Mar 15, 2022	3.1100	3.3100	3.1000	3.1000	3.1000	2,500
Mar 14, 2022	3.0700	3.2000	3.0700	3.1200	3.1200	3,600
Mar 11, 2022	3.4500	3.4600	3.2800	3.2900	3.2900	3,800
Mar 10, 2022	3.4330	3.4700	3.4330	3.4700	3.4700	1,800
Mar 09, 2022	3.3300	3.3300	3.3300	3.3300	3.3300	-
Mar 08, 2022	3.4200	3.5800	3.3100	3.3300	3.3300	1,600
Mar 07, 2022	3.5600	3.5600	3.5300	3.5300	3.5300	900
Mar 04, 2022	3.9300	3.9400	3.8260	3.9200	3.9200	3,200
Mar 03, 2022	3.8600	3.9400	3.8100	3.8200	3.8200	1,800
Mar 02, 2022	3.2700	3.7300	3.2700	3.7300	3.7300	2,700
Mar 01, 2022	3.1800	3.2700	3.1800	3.2700	3.2700	1,500
Feb 28, 2022	3.1200	3.1800	3.0000	3.1800	3.1800	4,900
Feb 25, 2022	3.0300	3.0750	3.0100	3.0100	3.0100	2,200
Feb 24, 2022	3.0500	3.1800	3.0100	3.1000	3.1000	8,600
Feb 23, 2022	3.0800	3.1620	3.0500	3.0500	3.0500	3,900
Feb 22, 2022	3.3300	3.3300	3.0000	3.0500	3.0500	4,000
Feb 18, 2022	3.2700	3.3000	3.2700	3.3000	3.3000	9,200
Feb 17, 2022	3.5600	3.5600	3.2500	3.2900	3.2900	10,700
Feb 16, 2022	3.5300	3.5300	3.5300	3.5300	3.5300	100
Feb 15, 2022	3.6100	3.6700	3.5100	3.5300	3.5300	8,000
Feb 14, 2022	3.5650	3.7100	3.5650	3.6700	3.6700	2,200
Feb 11, 2022	3.5600	3.8400	3.5100	3.5500	3.5500	16,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,070.08+340.42(+1.82%)

S&P 5003,896.97+51.89(+1.35%)

DOW31,311.90+274.22(+0.88%)

CAD/USD0.7704+0.0032(+0.42%)

CRUDE OIL103.62+5.09(+5.17%)

BTC-CAD27,130.86+664.21(+2.51%)

STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

Greenbrook TMS Inc. (GBNH)

S&P/TSX
19,070.08
+340.42(+1.82%)

S&P 500
3,896.97
+51.89(+1.35%)

DOW
31,311.90
+274.22(+0.88%)

CAD/USD
0.7704
+0.0032(+0.42%)

CRUDE OIL
103.62
+5.09(+5.17%)

BTC-CAD
27,130.86
+664.21(+2.51%)