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 (%)
Jan 29, 2016 7.750 7.890 7.700 7.800 29,286 -0.02(-0.26%)
Jan 28, 2016 7.660 7.830 7.660 7.820 32,759 +0.15(+1.96%)
Jan 27, 2016 7.650 7.750 7.650 7.670 27,800 +0.01(+0.13%)
Jan 26, 2016 7.580 7.680 7.580 7.660 7,815 +0.06(+0.79%)
Jan 25, 2016 7.560 7.670 7.560 7.600 44,171 -0.11(-1.43%)
Jan 22, 2016 7.760 7.830 7.650 7.710 26,733 -0.04(-0.52%)
Jan 21, 2016 7.600 7.750 7.600 7.750 23,041 +0.14(+1.84%)
Jan 20, 2016 7.660 7.715 7.560 7.610 18,406 -0.13(-1.68%)
Jan 19, 2016 7.500 7.740 7.500 7.740 35,901 +0.29(+3.89%)
Jan 18, 2016 7.430 7.470 7.430 7.450 26,686 -0.08(-1.06%)
Jan 15, 2016 7.500 7.650 7.350 7.530 52,152 -0.05(-0.66%)
Jan 14, 2016 7.630 7.630 7.520 7.580 63,007 -0.07(-0.92%)
Jan 13, 2016 7.700 7.700 7.630 7.650 32,580 -0.10(-1.29%)
Jan 12, 2016 7.700 7.820 7.700 7.750 20,082 +0.00(+0.00%)
Jan 11, 2016 7.750 7.790 7.700 7.750 8,700 +0.05(+0.65%)
Jan 08, 2016 7.700 7.780 7.550 7.700 47,032 -0.03(-0.39%)
Jan 07, 2016 7.770 7.770 7.660 7.730 20,734 -0.05(-0.64%)
Jan 06, 2016 7.710 7.780 7.710 7.780 5,110 +0.08(+1.04%)
Jan 05, 2016 7.850 7.880 7.700 7.700 34,609 -0.12(-1.53%)
Jan 04, 2016 7.860 7.860 7.820 7.820 5,500 -0.04(-0.51%)
Dec 31, 2015 7.860 7.860 7.860 0 +0.01(+0.13%)
Dec 30, 2015 7.750 7.850 7.710 7.850 22,472 +0.10(+1.29%)
Dec 29, 2015 7.760 7.800 7.750 7.750 4,500 -0.05(-0.64%)
Dec 24, 2015 7.800 7.800 7.800 0 -0.06(-0.76%)
Dec 23, 2015 7.900 7.900 7.860 7.860 7,344 -0.04(-0.51%)
Dec 22, 2015 7.840 7.900 7.700 7.900 28,273 +0.06(+0.77%)
Dec 21, 2015 7.780 7.890 7.780 7.840 10,218 +0.07(+0.90%)
Dec 18, 2015 7.700 7.820 7.700 7.770 33,131 +0.02(+0.26%)
Dec 17, 2015 7.750 7.800 7.700 7.750 17,750 -0.07(-0.90%)
Dec 16, 2015 7.710 7.840 7.710 7.820 17,127 +0.12(+1.56%)
Dec 15, 2015 7.680 7.870 7.650 7.700 19,622 +0.00(+0.00%)
Dec 14, 2015 7.680 7.750 7.650 7.700 30,284 +0.05(+0.65%)
Dec 11, 2015 7.600 7.690 7.580 7.650 12,600 +0.12(+1.59%)
Dec 10, 2015 7.530 7.600 7.510 7.530 20,730 +0.01(+0.13%)
Dec 09, 2015 7.570 7.580 7.480 7.520 35,199 -0.12(-1.57%)
Dec 08, 2015 7.780 7.780 7.430 7.640 15,763 -0.16(-2.05%)
Dec 07, 2015 7.880 7.890 7.800 7.800 34,268 -0.08(-1.02%)
Dec 04, 2015 7.790 7.890 7.790 7.880 13,607 +0.10(+1.29%)
Dec 03, 2015 7.620 7.780 7.610 7.780 22,219 +0.13(+1.70%)
Dec 02, 2015 7.870 7.870 7.650 7.650 10,929 -0.19(-2.42%)
Dec 01, 2015 7.890 7.900 7.800 7.840 35,287 -0.05(-0.63%)
Nov 30, 2015 7.750 7.990 7.700 7.890 20,478 +0.06(+0.77%)
Nov 27, 2015 7.800 7.830 7.600 7.830 45,431 +0.03(+0.38%)
Nov 26, 2015 7.930 7.930 7.780 7.800 34,087 -0.05(-0.64%)
Nov 25, 2015 7.830 7.870 7.810 7.850 13,332 -0.02(-0.25%)
Nov 24, 2015 7.900 7.990 7.800 7.870 41,157 +0.01(+0.13%)
Nov 23, 2015 7.940 7.750 7.860 27,125 +0.07(+0.90%)
Nov 20, 2015 7.650 7.790 7.650 7.790 13,750 +0.14(+1.83%)
Nov 19, 2015 7.450 7.650 7.450 7.650 18,475 +0.24(+3.24%)
Nov 18, 2015 7.520 7.520 7.410 7.410 29,768 -0.19(-2.50%)
Nov 17, 2015 7.460 7.620 7.460 7.600 23,287 +0.10(+1.33%)
Nov 16, 2015 7.400 7.560 7.350 7.500 26,735 +0.18(+2.46%)
Nov 13, 2015 7.400 7.650 7.300 7.320 34,928 -0.08(-1.08%)
Nov 12, 2015 7.480 7.530 7.400 7.400 12,650 -0.05(-0.67%)
Nov 11, 2015 7.290 7.500 7.260 7.450 63,783 +0.19(+2.62%)
Nov 10, 2015 7.300 7.350 7.220 7.260 10,501 -0.04(-0.55%)
Nov 09, 2015 7.205 7.340 7.205 7.300 15,392 +0.05(+0.69%)
Nov 06, 2015 7.100 7.250 7.100 7.250 18,361 +0.11(+1.54%)
Nov 05, 2015 7.190 7.190 7.140 7.140 3,110 +0.00(+0.00%)
Nov 04, 2015 7.060 7.200 7.050 7.140 27,309 +0.08(+1.13%)
Nov 03, 2015 7.080 7.080 7.060 7.060 5,400 +0.01(+0.14%)
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.