Canada Markets closed

Greenbrook TMS Inc. (GBNH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1900-0.0900 (-3.95%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 10, 20223.66003.74003.51003.74003.74004,000
Feb 09, 20223.65003.68003.51003.65003.650043,700
Feb 08, 20223.97404.01003.54003.59003.590019,800
Feb 07, 20223.90004.03603.90003.91003.91005,900
Feb 04, 20223.95004.07003.90003.95003.95002,700
Feb 03, 20224.10004.10004.10004.10004.1000-
Feb 02, 20223.90004.27003.90004.10004.100016,700
Feb 01, 20223.90004.05003.90003.91003.91002,600
Jan 31, 20223.90004.04003.90003.90003.90005,100
Jan 28, 20224.01604.01603.92003.92003.92001,200
Jan 27, 20224.00004.04503.99004.00004.00001,800
Jan 26, 20224.04004.09403.99004.00004.00001,200
Jan 25, 20224.26004.26003.90004.10004.10006,000
Jan 24, 20224.07004.07003.75003.91003.910017,300
Jan 21, 20224.12004.18004.00004.02004.02004,300
Jan 20, 20224.34504.34504.06004.09504.09505,500
Jan 19, 20224.07004.13004.00004.00004.00001,700
Jan 18, 20224.10404.10403.92003.92003.92002,000
Jan 14, 20223.94004.00003.82703.83003.830016,000
Jan 13, 20223.96003.97003.91003.91003.91001,100
Jan 12, 20224.22504.31003.91004.01004.010054,500
Jan 11, 20224.33004.44003.90004.27004.270016,900
Jan 10, 20224.25004.30003.92004.11004.110040,600
Jan 07, 20223.32004.23003.29003.85003.850076,700
Jan 06, 20223.71003.86003.00003.20003.200099,300
Jan 05, 20223.74003.89003.66003.89003.890049,300
Jan 04, 20223.93003.95603.71003.85003.850056,600
Jan 03, 20224.20004.20003.84004.04504.045038,700
Dec 31, 20214.50004.50004.21004.22004.220027,100
Dec 30, 20214.55004.63004.48004.52004.5200147,200
Dec 29, 20214.88005.00004.50004.50004.500034,400
Dec 28, 20215.08005.08004.54404.60004.600015,300
Dec 27, 20214.97004.97004.80004.80004.80001,600
Dec 23, 20215.31005.31004.65005.07505.075048,300
Dec 22, 20214.94005.13004.94005.10005.10002,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...