Canada markets close in 1 hour 59 minutes

Greenbrook TMS Inc. (GBNH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.35000.0000 (0.00%)
As of 01:39PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20221.41501.50001.35001.35001.35005,280
Jul 06, 20221.34001.34001.34001.34001.3400-
Jul 05, 20221.57001.57001.29001.34001.340035,500
Jul 01, 20221.31301.31301.31301.31301.3130500
Jun 30, 20221.27001.35001.27001.33001.330014,100
Jun 29, 20221.39501.45001.30001.31001.310055,200
Jun 28, 20221.41001.48001.35001.35001.350076,400
Jun 27, 20221.50001.54001.36001.40001.400072,400
Jun 24, 20221.49001.49001.49001.49001.4900100
Jun 23, 20221.48001.51001.34001.48001.480013,400
Jun 22, 20221.56001.56001.51001.51001.510012,600
Jun 21, 20221.69001.69001.55001.55001.550015,500
Jun 17, 20222.06002.14001.52001.61001.610042,800
Jun 16, 20221.93002.10001.91002.10002.10008,700
Jun 15, 20222.23002.23002.13502.23002.23001,100
Jun 14, 20222.12002.24002.06002.06002.06004,700
Jun 13, 20221.95002.05001.93001.95001.950011,600
Jun 10, 20222.10002.10001.97001.97001.970040,200
Jun 09, 20222.38402.38402.10002.19002.190018,400
Jun 08, 20222.35002.39002.29002.29002.290012,300
Jun 07, 20222.29002.42002.29002.34002.340031,100
Jun 06, 20222.33402.33402.25002.30302.3030800
Jun 03, 20222.37002.37502.18002.20002.20009,400
Jun 02, 20222.39802.41102.32002.34002.34007,400
Jun 01, 20222.31002.38002.18002.32002.32004,200
May 31, 20222.43002.43002.27002.27002.27005,600
May 27, 20222.36902.42002.30002.32002.320011,000
May 26, 20222.41002.41002.41002.41002.4100600
May 25, 20222.39002.40002.25002.25002.2500900
May 24, 20222.47002.58002.36002.47002.470019,600
May 23, 20222.54002.54002.54002.54002.5400-
May 20, 20222.51002.54002.50002.54002.54003,400
May 19, 20222.51002.55002.32502.35002.350021,300
May 18, 20222.41002.41002.41002.41002.4100600
May 17, 20222.17002.34402.17002.25902.25907,700
May 16, 20222.31002.45002.19002.19002.19009,000
May 13, 20222.25002.31002.25002.30002.30005,800
May 12, 20222.16002.36102.16002.28002.2800900
May 11, 20222.12002.20002.12002.20002.20001,400
May 10, 20222.16002.29002.12002.22002.22008,800
May 09, 20222.03002.23002.03002.16002.16001,000
May 06, 20222.06002.15002.01002.03002.030024,000
May 05, 20222.04902.06002.04902.05002.05001,900
May 04, 20222.09002.12002.02002.05002.05004,300
May 03, 20222.09002.28902.09002.09002.09005,600
May 02, 20222.12002.15802.09002.10002.100011,500
Apr 29, 20222.35002.38002.12002.12002.120044,100
Apr 28, 20222.51002.51002.29002.35002.350019,500
Apr 27, 20222.63002.64002.41802.51502.515023,900
Apr 26, 20222.68002.68002.63002.63002.63004,400
Apr 25, 20222.72002.83002.60002.70002.700010,300
Apr 22, 20222.72002.89002.72002.89002.8900900
Apr 21, 20222.90002.90002.72002.72002.72002,800
Apr 20, 20222.72002.72002.72002.72002.7200400
Apr 19, 20222.74002.90002.74002.90002.9000400
Apr 18, 20222.78002.80002.70002.72002.72008,200
Apr 14, 20222.87002.95002.87002.87002.87003,400
Apr 13, 20222.85502.87002.75002.87002.87001,500
Apr 12, 20223.02003.02002.91503.00003.0000800
Apr 11, 20222.87002.88002.75002.88002.88005,700
Apr 08, 20223.02003.02102.75002.75002.750013,000
Apr 07, 20223.01003.07103.01003.02003.02002,500
Apr 06, 20222.82003.05002.82003.05003.05003,200
Apr 05, 20223.01003.08003.01003.08003.08004,200
Apr 04, 20223.05003.11002.93002.99102.99106,500
Apr 01, 20223.49103.82902.73003.10003.1000178,500
Mar 31, 20223.84004.12403.77003.77003.770011,600
Mar 30, 20223.50003.57003.30003.57003.57003,800
Mar 29, 20223.29703.31003.25003.30003.30002,700
Mar 28, 20223.45003.52003.13003.31003.310027,600
Mar 25, 20223.02003.36003.00003.36003.360022,000
Mar 24, 20222.88003.00002.85002.85002.850019,100
Mar 23, 20223.01003.08402.83002.90002.900023,900
Mar 22, 20223.07003.11903.06003.11903.1190900
Mar 21, 20223.21003.40003.09003.17003.17006,000
Mar 18, 20223.02003.16003.01003.02003.02001,200
Mar 17, 20223.00003.01003.00003.01003.01001,500
Mar 16, 20223.10003.18003.05003.12503.12505,700
Mar 15, 20223.11003.31003.10003.10003.10002,500
Mar 14, 20223.07003.20003.07003.12003.12003,600
Mar 11, 20223.45003.46003.28003.29003.29003,800
Mar 10, 20223.43303.47003.43303.47003.47001,800
Mar 09, 20223.33003.33003.33003.33003.3300-
Mar 08, 20223.42003.58003.31003.33003.33001,600
Mar 07, 20223.56003.56003.53003.53003.5300900
Mar 04, 20223.93003.94003.82603.92003.92003,200
Mar 03, 20223.86003.94003.81003.82003.82001,800
Mar 02, 20223.27003.73003.27003.73003.73002,700
Mar 01, 20223.18003.27003.18003.27003.27001,500
Feb 28, 20223.12003.18003.00003.18003.18004,900
Feb 25, 20223.03003.07503.01003.01003.01002,200
Feb 24, 20223.05003.18003.01003.10003.10008,600
Feb 23, 20223.08003.16203.05003.05003.05003,900
Feb 22, 20223.33003.33003.00003.05003.05004,000
Feb 18, 20223.27003.30003.27003.30003.30009,200
Feb 17, 20223.56003.56003.25003.29003.290010,700
Feb 16, 20223.53003.53003.53003.53003.5300100
Feb 15, 20223.61003.67003.51003.53003.53008,000
Feb 14, 20223.56503.71003.56503.67003.67002,200
Feb 11, 20223.56003.84003.51003.55003.550016,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...