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 (%)
May 31, 2016 8.300 8.390 8.300 8.310 24,631 -0.07(-0.84%)
May 30, 2016 8.450 8.470 8.350 8.380 30,698 -0.02(-0.24%)
May 27, 2016 8.450 8.480 8.400 8.400 52,045 -0.02(-0.24%)
May 26, 2016 8.330 8.450 8.330 8.420 27,892 +0.05(+0.60%)
May 25, 2016 8.320 8.380 8.320 8.370 34,506 +0.03(+0.36%)
May 24, 2016 8.340 8.350 8.280 8.340 52,376 +0.06(+0.72%)
May 20, 2016 8.280 8.280 8.280 0 -0.03(-0.36%)
May 19, 2016 8.300 8.350 8.300 8.310 30,979 -0.01(-0.12%)
May 18, 2016 8.280 8.350 8.280 8.320 28,165 +0.03(+0.36%)
May 17, 2016 8.260 8.370 8.200 8.290 34,358 -0.01(-0.12%)
May 16, 2016 8.250 8.300 8.250 8.300 52,751 +0.05(+0.61%)
May 13, 2016 8.250 8.250 8.200 8.250 29,732 +0.02(+0.24%)
May 12, 2016 8.150 8.290 8.140 8.230 52,965 +0.04(+0.49%)
May 11, 2016 8.150 8.200 8.150 8.190 55,927 +0.00(+0.00%)
May 10, 2016 8.180 8.230 8.080 8.190 107,777 +0.00(+0.00%)
May 09, 2016 7.970 8.260 7.970 8.190 194,468 +0.31(+3.93%)
May 06, 2016 7.900 7.930 7.850 7.880 17,687 -0.08(-1.01%)
May 05, 2016 8.040 8.040 7.910 7.960 32,761 -0.04(-0.50%)
May 04, 2016 7.990 8.190 7.970 8.000 35,270 +0.01(+0.13%)
May 03, 2016 7.950 8.000 7.910 7.990 7,520 +0.08(+1.01%)
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.