Canada markets open in 7 hours 27 minutes

Greenbrook TMS Inc. (GTMS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.00000.0000 (0.00%)
At close: 09:30AM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 06, 20223.88003.88003.46003.49003.49007,500
Sept 02, 20223.70003.79003.69003.69003.69001,400
Sept 01, 20224.22004.22003.69003.80003.80007,300
Aug 31, 20224.50004.50004.28004.28004.28003,800
Aug 30, 20224.47004.51004.30004.49004.49004,600
Aug 29, 20224.52004.53004.07004.51004.510010,000
Aug 26, 20224.39004.72004.34004.67004.67005,700
Aug 25, 20224.29004.54004.29004.45004.45005,100
Aug 24, 20224.48004.73004.30004.54004.540013,900
Aug 23, 20224.37005.27003.65004.83004.830081,700
Aug 22, 20224.47007.65004.20004.60004.6000212,700
Aug 19, 20223.65004.11003.61004.05004.050012,600
Aug 18, 20223.05003.75003.05003.43003.430011,100
Aug 17, 20223.02003.02003.02003.02003.0200100
Aug 16, 20223.05003.05002.99002.99002.9900600
Aug 15, 20223.01003.01002.99002.99002.99001,100
Aug 12, 20223.07003.07003.05003.05003.0500200
Aug 11, 20222.95003.06002.95003.06003.06001,300
Aug 10, 20222.98002.98002.98002.98002.9800300
Aug 09, 20223.05003.05003.05003.05003.0500100
Aug 08, 20223.04003.08002.98002.99002.990010,000
Aug 05, 20223.03003.04002.92003.00003.00001,500
Aug 04, 20223.25003.35003.08003.08003.08002,200
Aug 03, 20223.03003.55003.01003.31003.310010,100
Aug 02, 20223.29003.29003.02003.04003.040021,600
Jul 29, 20223.19003.19002.98003.01003.01004,300
Jul 28, 20223.05003.09003.02003.02003.02008,000
Jul 27, 20223.28003.28003.00003.02003.02004,700
Jul 26, 20222.61003.14002.40003.08003.080017,000
Jul 25, 20222.29002.45002.29002.41002.41003,400
Jul 22, 20222.27002.28002.21002.21002.21001,600
Jul 21, 20222.20002.20001.95002.06002.060043,000
Jul 20, 20222.11002.25002.08002.25002.250024,100
Jul 19, 20222.25002.31002.13002.18002.180019,700
Jul 18, 20222.28002.28002.10002.24002.240010,600
Jul 15, 20221.84002.43001.84002.16002.160045,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...