Canada markets open in 4 hours 14 minutes

Greenbrook TMS Inc. (GTMS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.0600+0.0800 (+2.68%)
At close: 01:51PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 14, 20221.78001.79001.68001.79001.79001,200
Jul 13, 20221.73001.73001.72001.72001.720091,200
Jul 12, 20221.75001.75001.75001.75001.7500-
Jul 11, 20221.73001.75001.73001.75001.750013,700
Jul 08, 20221.73001.75001.73001.73001.73003,000
Jul 07, 20221.73001.76001.71001.71001.71005,700
Jul 06, 20221.88001.88001.76001.76001.76003,400
Jul 05, 20221.74001.88001.72001.73001.730010,900
Jul 04, 20221.66001.66001.66001.66001.6600-
Jun 30, 20221.70001.70001.66001.66001.6600700
Jun 29, 20221.74001.81001.66001.66001.660031,900
Jun 28, 20221.84001.84001.71001.71001.710035,700
Jun 27, 20221.90001.90001.72001.78001.780043,100
Jun 24, 20221.91001.91001.91001.91001.9100-
Jun 23, 20221.80001.91001.69001.91001.91008,400
Jun 22, 20221.90001.99001.90001.95001.95004,700
Jun 21, 20221.99002.12001.99002.01002.01005,500
Jun 20, 20222.12002.15002.04002.09002.0900700
Jun 17, 20222.47002.47002.00002.22002.220036,900
Jun 16, 20222.45002.56002.45002.46002.46001,400
Jun 15, 20222.66002.70002.57002.57002.57001,300
Jun 14, 20222.66002.66002.66002.66002.6600400
Jun 13, 20222.34002.60002.34002.60002.60001,900
Jun 10, 20222.70002.70002.59002.59002.590014,800
Jun 09, 20222.95002.95002.63002.74002.740021,800
Jun 08, 20222.98003.00002.90003.00003.00004,500
Jun 07, 20222.90003.03002.90003.02003.02003,100
Jun 06, 20222.83002.93002.83002.93002.9300300
Jun 03, 20222.93002.93002.75002.87002.87008,000
Jun 02, 20223.01003.02002.92002.92002.92003,500
Jun 01, 20222.97002.97002.86002.86002.86002,600
May 31, 20223.07003.07002.97002.97002.97002,300
May 30, 20223.09003.09003.09003.09003.09001,100
May 27, 20223.00003.05002.96002.97002.97006,800
May 26, 20223.05003.06003.05003.05003.0500500
May 25, 20223.13003.13003.10003.10003.1000200
May 24, 20223.22003.28003.05003.13003.13007,000
May 20, 20223.19003.25003.19003.25003.2500400
May 19, 20223.18003.21003.03003.14003.14007,500
May 18, 20223.07003.12003.06003.12003.12002,000
May 17, 20222.83002.92002.80002.92002.92003,500
May 16, 20222.98002.98002.85002.88002.880010,500
May 13, 20222.91002.97002.90002.97002.97001,800
May 12, 20222.91002.91002.90002.91002.91002,600
May 11, 20222.90002.90002.90002.90002.90001,000
May 10, 20222.81002.96002.78002.92002.920015,100
May 09, 20222.81002.84002.76002.84002.84005,500
May 06, 20222.71002.86002.70002.74002.740016,500
May 05, 20222.66002.70002.64002.64002.64001,100
May 04, 20222.66002.73002.59002.62002.62005,200
May 03, 20222.66002.77002.66002.75002.75003,800
May 02, 20222.72002.78002.72002.72002.72005,600
Apr 29, 20223.20003.25002.78002.78002.780036,300
Apr 28, 20223.02003.26003.01003.15003.150012,900
Apr 27, 20223.41003.41003.12003.12003.120017,200
Apr 26, 20223.41003.47003.36003.47003.47001,100
Apr 25, 20223.40003.65003.24003.48003.480011,100
Apr 22, 20223.47003.77003.47003.57003.57004,000
Apr 21, 20223.49003.49003.41003.41003.41001,700
Apr 20, 20223.44003.52003.38003.38003.38003,500
Apr 19, 20223.49003.49003.49003.49003.49001,100
Apr 18, 20223.80003.80003.41003.45003.45004,400
Apr 14, 20223.69003.69003.56003.58003.58001,000
Apr 13, 20223.51003.60003.50003.60003.60002,500
Apr 12, 20223.56003.69003.56003.69003.69001,300
Apr 11, 20223.44003.62003.44003.62003.62001,100
Apr 08, 20223.77003.79003.44003.47003.47006,300
Apr 07, 20223.85003.89003.78003.78003.78001,700
Apr 06, 20223.79003.87003.70003.85003.85003,100
Apr 05, 20223.71003.89003.71003.82003.82002,100
Apr 04, 20223.90003.90003.68003.73003.730010,700
Apr 01, 20224.72004.72003.45003.90003.9000159,900
Mar 31, 20224.97004.99004.67004.72004.720011,400
Mar 30, 20224.25004.35004.16004.25004.25003,300
Mar 29, 20224.16004.17004.07004.17004.17002,000
Mar 28, 20224.24004.40003.93003.99003.99006,700
Mar 25, 20223.69004.16003.69004.16004.160010,500
Mar 24, 20223.64003.66003.55003.57003.57002,500
Mar 23, 20223.78003.78003.52003.64003.640012,600
Mar 22, 20223.87003.88003.79003.79003.79003,100
Mar 21, 20224.20004.20003.80003.82003.82005,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...