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 (%)
Nov 29, 2013 8.760 8.800 8.700 8.700 22,384 -0.14(-1.58%)
Nov 28, 2013 8.680 8.840 8.600 8.840 39,360 +0.22(+2.55%)
Nov 27, 2013 8.620 8.740 8.600 8.620 34,789 -0.05(-0.58%)
Nov 26, 2013 8.580 8.730 8.550 8.670 52,377 +0.07(+0.81%)
Nov 25, 2013 8.750 8.750 8.600 8.600 38,314 -0.10(-1.15%)
Nov 22, 2013 8.800 8.800 8.690 8.700 78,944 -0.14(-1.58%)
Nov 21, 2013 8.830 8.860 8.800 8.840 39,607 +0.04(+0.45%)
Nov 20, 2013 8.830 8.850 8.770 8.800 27,228 +0.04(+0.46%)
Nov 19, 2013 8.870 8.870 8.760 8.760 7,499 -0.19(-2.12%)
Nov 18, 2013 8.750 8.960 8.740 8.950 16,957 +0.20(+2.29%)
Nov 15, 2013 8.750 8.850 8.740 8.750 47,386 +0.00(+0.00%)
Nov 14, 2013 8.790 8.800 8.700 8.750 71,567 +0.00(+0.00%)
Nov 12, 2013 8.750 8.830 8.750 8.750 10,857 +0.00(+0.00%)
Nov 11, 2013 8.750 8.810 8.690 8.750 31,085 +0.01(+0.11%)
Nov 08, 2013 8.800 8.800 8.670 8.740 40,003 -0.02(-0.23%)
Nov 07, 2013 8.610 8.790 8.570 8.760 39,878 +0.21(+2.46%)
Nov 06, 2013 8.650 8.650 8.550 8.550 41,310 -0.10(-1.16%)
Nov 05, 2013 8.650 8.670 8.610 8.650 16,405 -0.02(-0.23%)
Nov 04, 2013 8.670 8.680 8.620 8.670 84,329 +0.01(+0.12%)
Nov 01, 2013 8.780 8.780 8.630 8.660 22,359 -0.08(-0.92%)
Oct 31, 2013 8.750 8.790 8.700 8.740 49,871 +0.02(+0.23%)
Oct 30, 2013 8.810 8.850 8.700 8.720 24,600 -0.10(-1.13%)
Oct 29, 2013 8.810 8.820 8.770 8.820 15,372 +0.02(+0.23%)
Oct 28, 2013 8.750 8.800 8.750 8.800 17,225 +0.08(+0.92%)
Oct 25, 2013 8.720 8.770 8.710 8.720 20,715 +0.01(+0.11%)
Oct 24, 2013 8.740 8.790 8.710 8.710 9,986 -0.06(-0.68%)
Oct 23, 2013 8.630 8.770 8.630 8.770 20,521 +0.07(+0.80%)
Oct 22, 2013 8.660 8.750 8.650 8.700 65,323 +0.00(+0.00%)
Oct 21, 2013 8.680 8.700 8.560 8.700 25,146 +0.02(+0.23%)
Oct 18, 2013 8.690 8.700 8.590 8.680 56,635 +0.09(+1.05%)
Oct 17, 2013 8.500 8.680 8.500 8.590 30,088 +0.09(+1.06%)
Oct 16, 2013 8.620 8.620 8.450 8.500 51,987 -0.15(-1.73%)
Oct 15, 2013 8.640 8.690 8.550 8.650 42,039 -0.02(-0.23%)
Oct 11, 2013 8.670 8.670 8.670 0 +0.02(+0.23%)
Oct 10, 2013 8.800 8.830 8.620 8.650 37,437 -0.20(-2.26%)
Oct 09, 2013 8.610 8.850 8.610 8.850 23,240 +0.25(+2.91%)
Oct 08, 2013 8.570 8.600 8.500 8.600 44,650 +0.02(+0.23%)
Oct 07, 2013 8.700 8.740 8.520 8.580 28,874 -0.12(-1.38%)
Oct 04, 2013 8.710 8.790 8.700 8.700 8,911 -0.05(-0.57%)
Oct 03, 2013 8.720 8.750 8.680 8.750 19,980 +0.03(+0.34%)
Oct 02, 2013 8.460 8.720 8.460 8.720 17,802 +0.17(+1.99%)
Oct 01, 2013 8.530 8.570 8.500 8.550 18,499 +0.04(+0.47%)
Sep 27, 2013 8.720 8.750 8.460 8.510 19,372 -0.19(-2.18%)
Sep 26, 2013 8.760 8.900 8.680 8.700 34,737 -0.05(-0.57%)
Sep 25, 2013 8.680 8.890 8.630 8.750 17,607 +0.05(+0.57%)
Sep 24, 2013 8.650 8.700 8.620 8.700 11,530 +0.08(+0.93%)
Sep 23, 2013 8.800 8.810 8.600 8.620 34,940 -0.18(-2.05%)
Sep 20, 2013 8.760 8.800 8.720 8.800 43,327 +0.05(+0.57%)
Sep 19, 2013 8.980 8.980 8.740 8.750 17,453 -0.23(-2.56%)
Sep 18, 2013 8.770 8.980 8.740 8.980 30,484 +0.18(+2.05%)
Sep 17, 2013 8.790 8.800 8.650 8.800 29,268 +0.12(+1.38%)
Sep 16, 2013 8.870 8.960 8.680 8.680 40,206 -0.27(-3.02%)
Sep 13, 2013 8.660 8.970 8.660 8.950 49,430 +0.45(+5.29%)
Sep 12, 2013 8.500 8.690 8.420 8.500 39,588 +0.05(+0.59%)
Sep 11, 2013 8.700 8.760 8.340 8.450 66,036 -0.28(-3.21%)
Sep 10, 2013 8.700 8.750 8.650 8.730 45,092 -0.01(-0.11%)
Sep 09, 2013 8.850 8.850 8.680 8.740 38,780 +0.00(+0.00%)
Sep 06, 2013 8.880 8.930 8.740 8.740 22,691 -0.12(-1.35%)
Sep 05, 2013 8.950 9.030 8.860 8.860 33,314 -0.03(-0.34%)
Sep 04, 2013 9.010 9.010 8.830 8.890 27,300 -0.17(-1.88%)
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.