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%)
May 02, 2016 7.900 7.940 7.900 7.910 21,300 -0.04(-0.50%)
Apr 29, 2016 7.900 7.970 7.900 7.950 9,272 +0.03(+0.38%)
Apr 28, 2016 8.040 8.050 7.900 7.920 17,808 -0.08(-1.00%)
Apr 27, 2016 8.010 8.050 7.960 8.000 20,590 -0.04(-0.50%)
Apr 26, 2016 8.040 8.050 8.010 8.040 8,665 +0.04(+0.50%)
Apr 25, 2016 7.950 8.000 7.950 8.000 14,094 +0.01(+0.13%)
Apr 22, 2016 7.890 8.020 7.890 7.990 40,255 +0.11(+1.40%)
Apr 21, 2016 7.920 7.920 7.860 7.880 17,426 -0.04(-0.51%)
Apr 20, 2016 7.920 7.920 7.870 7.920 7,729 +0.03(+0.38%)
Apr 19, 2016 7.800 7.930 7.800 7.890 11,256 +0.10(+1.28%)
Apr 18, 2016 7.900 8.000 7.750 7.790 106,459 -0.08(-1.02%)
Apr 15, 2016 7.990 8.000 7.860 7.870 59,647 -0.12(-1.50%)
Apr 14, 2016 7.860 7.990 7.860 7.990 41,987 +0.09(+1.14%)
Apr 13, 2016 7.860 7.920 7.830 7.900 14,987 +0.04(+0.51%)
Apr 12, 2016 7.900 7.900 7.810 7.860 14,945 -0.05(-0.63%)
Apr 11, 2016 7.900 7.920 7.850 7.910 12,750 +0.05(+0.64%)
Apr 08, 2016 7.800 7.890 7.800 7.860 10,050 +0.10(+1.29%)
Apr 07, 2016 7.800 7.800 7.750 7.760 17,261 -0.04(-0.51%)
Apr 06, 2016 7.950 7.970 7.800 7.800 33,771 -0.15(-1.89%)
Apr 05, 2016 7.900 7.950 7.900 7.950 7,300 +0.00(+0.00%)
Apr 04, 2016 7.720 7.950 7.720 7.950 15,205 +0.21(+2.71%)
Apr 01, 2016 7.860 7.860 7.740 7.740 57,166 -0.12(-1.53%)
Mar 31, 2016 7.970 7.970 7.860 7.860 20,645 -0.14(-1.75%)
Mar 30, 2016 7.950 8.000 7.930 8.000 14,860 +0.11(+1.39%)
Mar 29, 2016 7.890 7.990 7.870 7.890 31,340 -0.06(-0.75%)
Mar 28, 2016 7.990 7.990 7.900 7.950 16,985 +0.00(+0.00%)
Mar 24, 2016 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 23, 2016 7.910 7.990 7.910 7.950 5,268 +0.01(+0.13%)
Mar 22, 2016 7.950 8.000 7.860 7.940 17,830 -0.02(-0.25%)
Mar 21, 2016 7.990 8.010 7.850 7.960 47,677 -0.08(-1.00%)
Mar 18, 2016 7.960 8.040 7.900 8.040 21,740 +0.04(+0.50%)
Mar 17, 2016 8.000 8.050 7.940 8.000 31,625 +0.00(+0.00%)
Mar 16, 2016 8.000 8.050 7.950 8.000 38,919 -0.03(-0.37%)
Mar 15, 2016 8.000 8.150 8.000 8.030 37,168 -0.02(-0.25%)
Mar 14, 2016 8.000 8.070 7.870 8.050 36,327 +0.02(+0.25%)
Mar 11, 2016 7.900 8.050 7.900 8.030 16,144 +0.13(+1.65%)
Mar 10, 2016 7.950 7.980 7.830 7.900 44,735 -0.02(-0.25%)
Mar 09, 2016 7.930 7.940 7.890 7.920 7,524 +0.02(+0.25%)
Mar 08, 2016 7.940 8.000 7.900 7.900 24,785 -0.03(-0.38%)
Mar 07, 2016 8.010 8.010 7.930 7.930 21,357 -0.06(-0.75%)
Mar 04, 2016 8.030 8.030 7.990 7.990 8,450 -0.01(-0.12%)
Mar 03, 2016 8.050 8.070 7.930 8.000 35,491 +0.00(+0.00%)
Mar 02, 2016 8.050 8.060 7.900 8.000 18,350 -0.04(-0.50%)
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.