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, 2017 7.620 7.660 7.600 7.620 8,933 -0.02(-0.26%)
May 30, 2017 7.650 7.680 7.640 7.640 4,890 -0.04(-0.52%)
May 29, 2017 7.620 7.680 7.620 7.680 4,652 +0.08(+1.05%)
May 26, 2017 7.600 7.610 7.600 7.600 3,426 -0.01(-0.13%)
May 25, 2017 7.560 7.610 7.560 7.610 6,729 +0.07(+0.93%)
May 24, 2017 7.590 7.640 7.530 7.540 9,160 -0.05(-0.66%)
May 23, 2017 7.500 7.600 7.500 7.590 8,466 +0.11(+1.47%)
May 19, 2017 7.530 7.560 7.420 7.480 27,177 -0.02(-0.27%)
May 18, 2017 7.450 7.540 7.450 7.500 7,928 +0.05(+0.67%)
May 17, 2017 7.450 7.480 7.420 7.450 8,173 -0.03(-0.40%)
May 16, 2017 7.420 7.480 7.410 7.480 3,206 +0.06(+0.81%)
May 15, 2017 7.400 7.430 7.360 7.420 6,236 +0.06(+0.82%)
May 12, 2017 7.380 7.420 7.350 7.360 9,990 +0.01(+0.14%)
May 11, 2017 7.420 7.420 7.330 7.350 25,651 -0.09(-1.21%)
May 10, 2017 7.400 7.450 7.380 7.440 4,731 +0.04(+0.54%)
May 09, 2017 7.450 7.540 7.400 7.400 27,821 -0.04(-0.54%)
May 08, 2017 7.350 7.440 7.340 7.440 3,700 +0.08(+1.09%)
May 05, 2017 7.400 7.440 7.360 7.360 16,076 -0.06(-0.81%)
May 04, 2017 7.430 7.460 7.400 7.420 12,916 -0.01(-0.13%)
May 03, 2017 7.570 7.570 7.410 7.430 26,819 -0.12(-1.59%)
May 02, 2017 7.620 7.650 7.550 7.550 15,195 -0.10(-1.31%)
May 01, 2017 7.690 7.690 7.610 7.650 32,259 -0.04(-0.52%)
Apr 28, 2017 7.650 7.690 7.600 7.690 19,536 -0.01(-0.13%)
Apr 27, 2017 7.600 7.700 7.550 7.700 14,807 +0.12(+1.58%)
Apr 26, 2017 7.730 7.730 7.520 7.580 59,200 -0.15(-1.94%)
Apr 25, 2017 7.750 7.810 7.730 7.730 23,458 +0.00(+0.00%)
Apr 24, 2017 7.800 7.800 7.730 7.730 4,467 -0.07(-0.90%)
Apr 21, 2017 7.750 7.800 7.750 7.800 9,688 +0.02(+0.26%)
Apr 20, 2017 7.780 7.780 7.760 7.780 5,792 +0.00(+0.00%)
Apr 19, 2017 7.790 7.820 7.780 7.780 11,773 -0.02(-0.26%)
Apr 18, 2017 7.800 7.830 7.790 7.800 31,427 -0.02(-0.26%)
Apr 17, 2017 7.840 7.840 7.790 7.820 1,440 +0.02(+0.26%)
Apr 13, 2017 7.830 7.860 7.790 7.800 18,041 -0.06(-0.76%)
Apr 12, 2017 7.870 7.875 7.830 7.860 16,391 -0.03(-0.38%)
Apr 11, 2017 7.870 7.890 7.860 7.890 9,833 +0.02(+0.25%)
Apr 10, 2017 7.870 7.890 7.870 7.870 6,094 -0.02(-0.25%)
Apr 07, 2017 7.900 7.920 7.880 7.890 13,197 +0.00(+0.00%)
Apr 06, 2017 7.890 7.890 7.850 7.890 17,089 +0.01(+0.13%)
Apr 05, 2017 7.860 7.900 7.830 7.880 17,467 -0.01(-0.13%)
Apr 04, 2017 7.800 7.900 7.800 7.890 9,472 +0.11(+1.41%)
Apr 03, 2017 7.920 7.950 7.740 7.780 57,458 -0.14(-1.77%)
Mar 31, 2017 8.020 8.020 7.910 7.920 31,033 -0.12(-1.49%)
Mar 30, 2017 8.020 8.050 8.020 8.040 1,705 -0.01(-0.12%)
Mar 29, 2017 8.040 8.050 8.000 8.050 4,985 +0.00(+0.00%)
Mar 28, 2017 8.030 8.050 8.020 8.050 8,463 +0.02(+0.25%)
Mar 27, 2017 8.040 8.050 8.000 8.030 16,365 -0.01(-0.12%)
Mar 24, 2017 8.030 8.050 8.020 8.040 2,983 +0.01(+0.12%)
Mar 23, 2017 8.030 8.050 8.030 8.030 1,663 +0.00(+0.00%)
Mar 22, 2017 8.040 8.050 8.030 8.030 9,540 -0.02(-0.25%)
Mar 21, 2017 8.030 8.050 8.010 8.050 6,751 +0.03(+0.37%)
Mar 20, 2017 8.040 8.040 8.000 8.020 25,880 -0.02(-0.25%)
Mar 17, 2017 8.020 8.040 7.990 8.040 30,910 +0.01(+0.12%)
Mar 16, 2017 8.000 8.030 8.000 8.030 6,389 +0.01(+0.12%)
Mar 15, 2017 8.000 8.030 7.980 8.020 19,525 +0.02(+0.25%)
Mar 14, 2017 8.020 8.030 7.990 8.000 23,151 -0.02(-0.25%)
Mar 13, 2017 8.010 8.050 8.000 8.020 10,667 +0.02(+0.25%)
Mar 10, 2017 7.970 8.010 7.970 8.000 8,771 +0.03(+0.38%)
Mar 09, 2017 7.990 8.000 7.950 7.970 18,758 -0.02(-0.25%)
Mar 08, 2017 8.070 8.070 7.950 7.990 33,526 -0.07(-0.87%)
Mar 07, 2017 8.070 8.070 8.060 8.060 10,632 +0.00(+0.00%)
Mar 06, 2017 8.060 8.070 8.060 8.060 14,964 -0.01(-0.12%)
Mar 03, 2017 8.080 8.080 8.070 8.070 3,800 +0.00(+0.00%)
Mar 02, 2017 8.080 8.080 8.060 8.070 13,622 +0.02(+0.25%)
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.