Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trez Capital Mortgage Inv Corp (TSX: TZZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.920 7.980 7.920 7.940 14,821 +0.01(+0.13%)
Oct 28, 2016 7.970 7.980 7.920 7.930 24,256 -0.01(-0.13%)
Oct 27, 2016 7.970 7.980 7.940 7.940 22,531 -0.01(-0.13%)
Oct 26, 2016 7.960 7.990 7.950 7.950 9,754 -0.05(-0.62%)
Oct 25, 2016 7.960 8.000 7.950 8.000 30,042 +0.03(+0.38%)
Oct 24, 2016 7.940 8.020 7.940 7.970 44,339 +0.00(+0.00%)
Oct 21, 2016 7.940 8.000 7.910 7.970 68,562 +0.03(+0.38%)
Oct 20, 2016 7.950 7.950 7.880 7.940 60,221 -0.02(-0.25%)
Oct 19, 2016 7.980 7.980 7.900 7.960 55,347 +0.04(+0.51%)
Oct 18, 2016 7.990 8.020 7.920 7.920 40,750 -0.06(-0.75%)
Oct 17, 2016 7.930 8.040 7.920 7.980 22,683 +0.07(+0.88%)
Oct 14, 2016 7.940 7.950 7.910 7.910 35,533 -0.03(-0.38%)
Oct 13, 2016 7.870 7.950 7.860 7.940 18,820 +0.08(+1.02%)
Oct 12, 2016 7.830 7.890 7.830 7.860 26,592 +0.03(+0.38%)
Oct 11, 2016 7.890 7.900 7.800 7.830 55,960 -0.01(-0.13%)
Oct 07, 2016 7.840 7.840 7.840 0 -0.03(-0.38%)
Oct 06, 2016 7.920 7.930 7.860 7.870 24,421 -0.05(-0.63%)
Oct 05, 2016 7.900 7.950 7.850 7.920 32,350 +0.02(+0.25%)
Oct 04, 2016 7.900 7.980 7.840 7.900 34,839 +0.08(+1.02%)
Oct 03, 2016 7.920 7.920 7.780 7.820 88,460 -0.09(-1.14%)
Sep 30, 2016 7.960 7.990 7.850 7.910 83,158 -0.07(-0.88%)
Sep 29, 2016 8.060 8.070 7.960 7.980 26,267 -0.06(-0.75%)
Sep 28, 2016 8.090 8.100 8.040 8.040 38,387 -0.10(-1.23%)
Sep 27, 2016 8.120 8.150 8.100 8.140 27,127 +0.03(+0.37%)
Sep 26, 2016 8.100 8.190 8.100 8.110 39,442 +0.05(+0.62%)
Sep 23, 2016 8.070 8.080 8.020 8.060 164,540 -0.03(-0.37%)
Sep 22, 2016 8.210 8.210 8.090 8.090 32,151 -0.12(-1.46%)
Sep 21, 2016 8.080 8.210 8.070 8.210 25,484 +0.15(+1.86%)
Sep 20, 2016 8.190 8.220 8.060 8.060 55,230 -0.16(-1.95%)
Sep 19, 2016 8.140 8.250 8.140 8.220 42,570 +0.10(+1.23%)
Sep 16, 2016 8.050 8.170 8.050 8.120 56,450 +0.04(+0.50%)
Sep 15, 2016 8.160 8.180 8.020 8.080 36,376 -0.10(-1.22%)
Sep 14, 2016 8.140 8.220 8.140 8.180 26,738 +0.06(+0.74%)
Sep 13, 2016 8.160 8.220 8.120 8.120 57,579 -0.07(-0.85%)
Sep 12, 2016 8.270 8.300 8.140 8.190 99,668 -0.08(-0.97%)
Sep 09, 2016 8.240 8.300 8.240 8.270 12,083 +0.02(+0.24%)
Sep 08, 2016 8.350 8.350 8.230 8.250 21,536 -0.10(-1.20%)
Sep 07, 2016 8.300 8.370 8.280 8.350 14,441 +0.04(+0.48%)
Sep 06, 2016 8.250 8.330 8.230 8.310 15,404 +0.10(+1.22%)
Sep 02, 2016 8.210 8.210 8.210 0 -0.08(-0.97%)
Sep 01, 2016 8.320 8.330 8.270 8.290 8,501 -0.01(-0.12%)
Aug 31, 2016 8.200 8.350 8.200 8.300 26,085 +0.11(+1.34%)
Aug 30, 2016 8.370 8.420 8.120 8.190 124,736 -0.18(-2.15%)
Aug 29, 2016 8.430 8.430 8.370 8.370 12,324 -0.08(-0.95%)
Aug 26, 2016 8.470 8.470 8.450 8.450 22,983 -0.01(-0.12%)
Aug 25, 2016 8.460 8.500 8.460 8.460 18,596 +0.00(+0.00%)
Aug 24, 2016 8.490 8.540 8.450 8.460 21,260 -0.04(-0.47%)
Aug 23, 2016 8.460 8.510 8.450 8.500 13,285 +0.04(+0.47%)
Aug 22, 2016 8.460 8.530 8.440 8.460 33,927 -0.06(-0.70%)
Aug 19, 2016 8.510 8.550 8.480 8.520 27,988 -0.03(-0.35%)
Aug 18, 2016 8.490 8.550 8.490 8.550 245,200 +0.01(+0.12%)
Aug 17, 2016 8.580 8.580 8.450 8.540 30,006 +0.00(+0.00%)
Aug 16, 2016 8.670 8.670 8.530 8.540 172,708 -0.19(-2.18%)
Aug 15, 2016 8.660 8.750 8.660 8.730 57,399 +0.02(+0.23%)
Aug 12, 2016 8.640 8.720 8.640 8.710 76,683 +0.10(+1.16%)
Aug 11, 2016 8.600 8.640 8.570 8.610 35,077 -0.01(-0.12%)
Aug 10, 2016 8.600 8.650 8.590 8.620 20,555 -0.03(-0.35%)
Aug 09, 2016 8.640 8.670 8.600 8.650 29,760 +0.00(+0.00%)
Aug 08, 2016 8.620 8.670 8.610 8.650 26,246 +0.04(+0.46%)
Aug 05, 2016 8.570 8.640 8.560 8.610 23,668 +0.02(+0.23%)
Aug 04, 2016 8.590 8.610 8.560 8.590 23,082 -0.01(-0.12%)
Aug 03, 2016 8.550 8.610 8.520 8.600 29,097 +0.03(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.