Greenbrook TMS Inc. (GTMS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:01PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 4,400 |
| Jan 27, 2023 | 2.9100 | 2.9900 | 2.9100 | 2.9900 | 2.9900 | 700 |
| Jan 26, 2023 | 2.9700 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 1,000 |
| Jan 25, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 800 |
| Jan 24, 2023 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 1,600 |
| Jan 23, 2023 | 2.9500 | 2.9500 | 2.8700 | 2.9300 | 2.9300 | 7,800 |
| Jan 20, 2023 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | 500 |
| Jan 19, 2023 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 2,400 |
| Jan 18, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 100 |
| Jan 17, 2023 | 2.7600 | 2.8900 | 2.7600 | 2.8800 | 2.8800 | 900 |
| Jan 16, 2023 | 2.8200 | 2.8800 | 2.8200 | 2.8500 | 2.8500 | 2,700 |
| Jan 13, 2023 | 2.7600 | 2.9000 | 2.7600 | 2.7800 | 2.7800 | 5,600 |
| Jan 12, 2023 | 2.8100 | 2.8100 | 2.4900 | 2.6900 | 2.6900 | 5,500 |
| Jan 11, 2023 | 2.8700 | 2.8700 | 2.5700 | 2.7500 | 2.7500 | 1,300 |
| Jan 10, 2023 | 2.9300 | 2.9300 | 2.8700 | 2.9300 | 2.9300 | 1,200 |
| Jan 09, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 300 |
| Jan 06, 2023 | 3.0000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 1,400 |
| Jan 05, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Jan 04, 2023 | 2.8000 | 3.0000 | 2.8000 | 2.9800 | 2.9800 | 13,500 |
| Jan 03, 2023 | 2.7500 | 2.8800 | 2.7500 | 2.8800 | 2.8800 | 500 |
| Dec 30, 2022 | 2.8900 | 2.8900 | 2.6500 | 2.7000 | 2.7000 | 31,900 |
| Dec 29, 2022 | 2.7500 | 2.8600 | 2.7400 | 2.8600 | 2.8600 | 1,100 |
| Dec 28, 2022 | 2.6100 | 2.8100 | 2.6100 | 2.8000 | 2.8000 | 9,900 |
| Dec 23, 2022 | 2.8000 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 3,400 |
| Dec 22, 2022 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 500 |
| Dec 21, 2022 | 2.9300 | 2.9500 | 2.9200 | 2.9200 | 2.9200 | 4,300 |
| Dec 20, 2022 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 100 |
| Dec 19, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 4,000 |
| Dec 16, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,600 |
| Dec 15, 2022 | 2.8000 | 2.9400 | 2.8000 | 2.9000 | 2.9000 | 1,400 |
| Dec 14, 2022 | 2.8600 | 2.9500 | 2.8600 | 2.8600 | 2.8600 | 1,600 |
| Dec 13, 2022 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 100 |
| Dec 12, 2022 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Dec 09, 2022 | 2.7600 | 2.8600 | 2.7600 | 2.8300 | 2.8300 | 500 |
| Dec 08, 2022 | 2.8300 | 2.8800 | 2.8300 | 2.8800 | 2.8800 | 3,800 |
| Dec 07, 2022 | 2.9100 | 2.9100 | 2.6500 | 2.9000 | 2.9000 | 7,800 |
| Dec 06, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 900 |
| Dec 05, 2022 | 2.6600 | 3.0000 | 2.6600 | 3.0000 | 3.0000 | 7,500 |
| Dec 02, 2022 | 2.8300 | 2.9200 | 2.6400 | 2.8000 | 2.8000 | 8,100 |
| Dec 01, 2022 | 2.8900 | 2.9600 | 2.8900 | 2.9600 | 2.9600 | 200 |
| Nov 30, 2022 | 2.8700 | 2.9700 | 2.7600 | 2.9500 | 2.9500 | 3,300 |
| Nov 29, 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 300 |
| Nov 28, 2022 | 3.0900 | 3.1000 | 2.9300 | 2.9300 | 2.9300 | 52,700 |
| Nov 25, 2022 | 3.0000 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 14,900 |
| Nov 24, 2022 | 2.8100 | 3.0000 | 2.8100 | 3.0000 | 3.0000 | 2,300 |
| Nov 23, 2022 | 3.1500 | 3.1500 | 2.8900 | 3.0000 | 3.0000 | 1,800 |
| Nov 22, 2022 | 2.6500 | 3.0000 | 2.6500 | 2.9500 | 2.9500 | 5,300 |
| Nov 21, 2022 | 2.5000 | 2.8400 | 2.5000 | 2.7900 | 2.7900 | 3,600 |
| Nov 18, 2022 | 2.9200 | 2.9200 | 2.7400 | 2.8400 | 2.8400 | 1,300 |
| Nov 17, 2022 | 3.1300 | 3.1300 | 2.8000 | 2.9900 | 2.9900 | 57,000 |
| Nov 16, 2022 | 3.4700 | 3.4700 | 2.8800 | 3.1700 | 3.1700 | 12,000 |
| Nov 15, 2022 | 3.5900 | 3.6900 | 3.5400 | 3.5400 | 3.5400 | 2,600 |
| Nov 14, 2022 | 3.8500 | 3.8500 | 3.4900 | 3.4900 | 3.4900 | 5,200 |
| Nov 11, 2022 | 3.9600 | 4.2900 | 3.9200 | 3.9300 | 3.9300 | 3,300 |
| Nov 10, 2022 | 3.5500 | 4.0500 | 3.4900 | 3.9200 | 3.9200 | 3,100 |
| Nov 09, 2022 | 3.4700 | 3.6000 | 3.4700 | 3.6000 | 3.6000 | 2,100 |
| Nov 08, 2022 | 3.8600 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | 200 |
| Nov 07, 2022 | 4.2900 | 4.2900 | 3.8000 | 3.9300 | 3.9300 | 3,800 |
| Nov 04, 2022 | 3.7600 | 4.1300 | 3.7000 | 4.1300 | 4.1300 | 5,500 |
| Nov 03, 2022 | 3.8800 | 3.8800 | 3.7500 | 3.7500 | 3.7500 | 5,000 |
| Nov 02, 2022 | 4.5900 | 4.6300 | 4.0100 | 4.0100 | 4.0100 | 5,500 |
| Nov 01, 2022 | 4.6300 | 4.6300 | 4.5600 | 4.5600 | 4.5600 | 1,200 |
| Oct 31, 2022 | 4.6500 | 4.6500 | 4.6200 | 4.6200 | 4.6200 | 600 |
| Oct 28, 2022 | 5.3700 | 5.3700 | 4.5700 | 4.6700 | 4.6700 | 7,500 |
| Oct 27, 2022 | 4.9300 | 4.9300 | 4.7500 | 4.7500 | 4.7500 | 5,000 |
| Oct 26, 2022 | 5.3000 | 5.8500 | 5.2000 | 5.2000 | 5.2000 | 18,600 |
| Oct 25, 2022 | 5.2900 | 5.2900 | 4.9900 | 5.1300 | 5.1300 | 2,900 |
| Oct 24, 2022 | 4.9400 | 5.3000 | 4.8200 | 5.2200 | 5.2200 | 15,600 |
| Oct 21, 2022 | 4.4400 | 4.7300 | 4.4400 | 4.7200 | 4.7200 | 4,100 |
| Oct 20, 2022 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | 4.8000 | 4,800 |
| Oct 19, 2022 | 4.7800 | 4.7800 | 4.6300 | 4.6400 | 4.6400 | 1,500 |
| Oct 18, 2022 | 4.8800 | 4.9500 | 4.7700 | 4.8300 | 4.8300 | 3,400 |
| Oct 17, 2022 | 4.6800 | 4.7000 | 4.5200 | 4.7000 | 4.7000 | 2,000 |
| Oct 14, 2022 | 4.4900 | 4.5600 | 4.4900 | 4.5600 | 4.5600 | 400 |
| Oct 13, 2022 | 4.6800 | 4.7900 | 4.4600 | 4.5800 | 4.5800 | 4,000 |
| Oct 12, 2022 | 4.6900 | 4.8000 | 4.6100 | 4.6100 | 4.6100 | 500 |
| Oct 11, 2022 | 4.5600 | 4.8800 | 4.3100 | 4.5700 | 4.5700 | 6,600 |
| Oct 07, 2022 | 4.2000 | 4.5000 | 4.2000 | 4.4900 | 4.4900 | 800 |
| Oct 06, 2022 | 4.4800 | 4.4800 | 4.3900 | 4.4000 | 4.4000 | 500 |
| Oct 05, 2022 | 4.5900 | 4.7000 | 4.4700 | 4.7000 | 4.7000 | 4,400 |
| Oct 04, 2022 | 4.2800 | 4.6100 | 4.2800 | 4.4400 | 4.4400 | 2,100 |
| Oct 03, 2022 | 3.7500 | 4.1200 | 3.7500 | 4.0500 | 4.0500 | 2,100 |
| Sept 30, 2022 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.7200 | 1,000 |
| Sept 29, 2022 | 4.5200 | 4.5200 | 3.6700 | 3.7000 | 3.7000 | 3,300 |
| Sept 28, 2022 | 3.8800 | 3.8800 | 3.7800 | 3.8400 | 3.8400 | 1,100 |
| Sept 27, 2022 | 3.8600 | 4.0100 | 3.6700 | 3.9500 | 3.9500 | 1,800 |
| Sept 26, 2022 | 3.6000 | 3.8100 | 3.5100 | 3.6700 | 3.6700 | 7,600 |
| Sept 23, 2022 | 4.2000 | 4.2000 | 3.8100 | 3.8100 | 3.8100 | 4,000 |
| Sept 22, 2022 | 4.9900 | 4.9900 | 4.1200 | 4.3100 | 4.3100 | 17,700 |
| Sept 21, 2022 | 4.4900 | 4.6200 | 4.2300 | 4.6200 | 4.6200 | 9,600 |
| Sept 20, 2022 | 4.0700 | 4.3600 | 3.9700 | 4.2000 | 4.2000 | 5,000 |
| Sept 19, 2022 | 4.1200 | 4.1900 | 3.9700 | 4.0100 | 4.0100 | 5,400 |
| Sept 16, 2022 | 4.1300 | 4.2100 | 3.9400 | 4.1200 | 4.1200 | 7,200 |
| Sept 15, 2022 | 3.6600 | 4.0000 | 3.6600 | 3.8700 | 3.8700 | 7,000 |
| Sept 14, 2022 | 3.3100 | 3.6100 | 3.3100 | 3.6100 | 3.6100 | 23,600 |
| Sept 13, 2022 | 3.6800 | 3.6800 | 3.2700 | 3.2700 | 3.2700 | 5,300 |
| Sept 12, 2022 | 3.5600 | 3.6600 | 3.4300 | 3.5100 | 3.5100 | 3,500 |
| Sept 09, 2022 | 3.3200 | 3.5300 | 3.2800 | 3.3200 | 3.3200 | 3,700 |
| Sept 08, 2022 | 3.2100 | 3.2800 | 2.9900 | 3.2800 | 3.2800 | 8,700 |
| Sept 07, 2022 | 3.4100 | 3.4200 | 3.1500 | 3.2900 | 3.2900 | 3,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
