Canada markets open in 5 hours 38 minutes

Greenbrook TMS Inc. (GTMS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.9000-0.0900 (-3.01%)
At close: 02:01PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20233.00003.00002.90002.90002.90004,400
Jan 27, 20232.91002.99002.91002.99002.9900700
Jan 26, 20232.97002.97002.90002.90002.90001,000
Jan 25, 20233.00003.00003.00003.00003.0000800
Jan 24, 20232.96003.00002.96003.00003.00001,600
Jan 23, 20232.95002.95002.87002.93002.93007,800
Jan 20, 20233.00003.00002.92002.92002.9200500
Jan 19, 20232.94003.00002.94003.00003.00002,400
Jan 18, 20232.88002.88002.88002.88002.8800100
Jan 17, 20232.76002.89002.76002.88002.8800900
Jan 16, 20232.82002.88002.82002.85002.85002,700
Jan 13, 20232.76002.90002.76002.78002.78005,600
Jan 12, 20232.81002.81002.49002.69002.69005,500
Jan 11, 20232.87002.87002.57002.75002.75001,300
Jan 10, 20232.93002.93002.87002.93002.93001,200
Jan 09, 20233.00003.00003.00003.00003.0000300
Jan 06, 20233.00003.00002.90003.00003.00001,400
Jan 05, 20232.98002.98002.98002.98002.9800-
Jan 04, 20232.80003.00002.80002.98002.980013,500
Jan 03, 20232.75002.88002.75002.88002.8800500
Dec 30, 20222.89002.89002.65002.70002.700031,900
Dec 29, 20222.75002.86002.74002.86002.86001,100
Dec 28, 20222.61002.81002.61002.80002.80009,900
Dec 23, 20222.80002.84002.80002.80002.80003,400
Dec 22, 20222.87002.87002.87002.87002.8700500
Dec 21, 20222.93002.95002.92002.92002.92004,300
Dec 20, 20222.89002.89002.89002.89002.8900100
Dec 19, 20223.00003.00003.00003.00003.00004,000
Dec 16, 20223.00003.00003.00003.00003.00001,600
Dec 15, 20222.80002.94002.80002.90002.90001,400
Dec 14, 20222.86002.95002.86002.86002.86001,600
Dec 13, 20222.86002.86002.86002.86002.8600100
Dec 12, 20222.83002.83002.83002.83002.8300-
Dec 09, 20222.76002.86002.76002.83002.8300500
Dec 08, 20222.83002.88002.83002.88002.88003,800
Dec 07, 20222.91002.91002.65002.90002.90007,800
Dec 06, 20223.00003.00003.00003.00003.0000900
Dec 05, 20222.66003.00002.66003.00003.00007,500
Dec 02, 20222.83002.92002.64002.80002.80008,100
Dec 01, 20222.89002.96002.89002.96002.9600200
Nov 30, 20222.87002.97002.76002.95002.95003,300
Nov 29, 20222.90002.90002.90002.90002.9000300
Nov 28, 20223.09003.10002.93002.93002.930052,700
Nov 25, 20223.00003.05002.95003.00003.000014,900
Nov 24, 20222.81003.00002.81003.00003.00002,300
Nov 23, 20223.15003.15002.89003.00003.00001,800
Nov 22, 20222.65003.00002.65002.95002.95005,300
Nov 21, 20222.50002.84002.50002.79002.79003,600
Nov 18, 20222.92002.92002.74002.84002.84001,300
Nov 17, 20223.13003.13002.80002.99002.990057,000
Nov 16, 20223.47003.47002.88003.17003.170012,000
Nov 15, 20223.59003.69003.54003.54003.54002,600
Nov 14, 20223.85003.85003.49003.49003.49005,200
Nov 11, 20223.96004.29003.92003.93003.93003,300
Nov 10, 20223.55004.05003.49003.92003.92003,100
Nov 09, 20223.47003.60003.47003.60003.60002,100
Nov 08, 20223.86003.86003.76003.76003.7600200
Nov 07, 20224.29004.29003.80003.93003.93003,800
Nov 04, 20223.76004.13003.70004.13004.13005,500
Nov 03, 20223.88003.88003.75003.75003.75005,000
Nov 02, 20224.59004.63004.01004.01004.01005,500
Nov 01, 20224.63004.63004.56004.56004.56001,200
Oct 31, 20224.65004.65004.62004.62004.6200600
Oct 28, 20225.37005.37004.57004.67004.67007,500
Oct 27, 20224.93004.93004.75004.75004.75005,000
Oct 26, 20225.30005.85005.20005.20005.200018,600
Oct 25, 20225.29005.29004.99005.13005.13002,900
Oct 24, 20224.94005.30004.82005.22005.220015,600
Oct 21, 20224.44004.73004.44004.72004.72004,100
Oct 20, 20224.65004.80004.65004.80004.80004,800
Oct 19, 20224.78004.78004.63004.64004.64001,500
Oct 18, 20224.88004.95004.77004.83004.83003,400
Oct 17, 20224.68004.70004.52004.70004.70002,000
Oct 14, 20224.49004.56004.49004.56004.5600400
Oct 13, 20224.68004.79004.46004.58004.58004,000
Oct 12, 20224.69004.80004.61004.61004.6100500
Oct 11, 20224.56004.88004.31004.57004.57006,600
Oct 07, 20224.20004.50004.20004.49004.4900800
Oct 06, 20224.48004.48004.39004.40004.4000500
Oct 05, 20224.59004.70004.47004.70004.70004,400
Oct 04, 20224.28004.61004.28004.44004.44002,100
Oct 03, 20223.75004.12003.75004.05004.05002,100
Sept 30, 20223.77003.77003.72003.72003.72001,000
Sept 29, 20224.52004.52003.67003.70003.70003,300
Sept 28, 20223.88003.88003.78003.84003.84001,100
Sept 27, 20223.86004.01003.67003.95003.95001,800
Sept 26, 20223.60003.81003.51003.67003.67007,600
Sept 23, 20224.20004.20003.81003.81003.81004,000
Sept 22, 20224.99004.99004.12004.31004.310017,700
Sept 21, 20224.49004.62004.23004.62004.62009,600
Sept 20, 20224.07004.36003.97004.20004.20005,000
Sept 19, 20224.12004.19003.97004.01004.01005,400
Sept 16, 20224.13004.21003.94004.12004.12007,200
Sept 15, 20223.66004.00003.66003.87003.87007,000
Sept 14, 20223.31003.61003.31003.61003.610023,600
Sept 13, 20223.68003.68003.27003.27003.27005,300
Sept 12, 20223.56003.66003.43003.51003.51003,500
Sept 09, 20223.32003.53003.28003.32003.32003,700
Sept 08, 20223.21003.28002.99003.28003.28008,700
Sept 07, 20223.41003.42003.15003.29003.29003,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...