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 (%)
Dec 31, 2014 7.100 7.100 7.100 0 +0.00(+0.00%)
Dec 30, 2014 7.090 7.230 7.090 7.100 22,928 +0.09(+1.28%)
Dec 29, 2014 7.040 7.050 6.970 7.010 5,805 +0.08(+1.15%)
Dec 24, 2014 6.930 6.930 6.930 0 -0.12(-1.70%)
Dec 23, 2014 6.800 7.050 6.750 7.050 183,669 +0.23(+3.37%)
Dec 22, 2014 6.990 6.990 6.760 6.820 28,806 -0.13(-1.87%)
Dec 19, 2014 6.890 6.960 6.700 6.950 41,745 +0.05(+0.72%)
Dec 18, 2014 7.100 7.160 6.800 6.900 29,712 -0.06(-0.86%)
Dec 17, 2014 6.900 7.100 6.890 6.960 38,780 +0.00(+0.00%)
Dec 16, 2014 6.810 6.960 48,762 +0.15(+2.20%)
Dec 15, 2014 7.000 7.020 6.800 6.810 42,410 -0.18(-2.58%)
Dec 12, 2014 7.070 7.070 6.920 6.990 36,303 -0.08(-1.13%)
Dec 11, 2014 7.160 7.250 7.070 7.070 20,876 -0.11(-1.53%)
Dec 10, 2014 7.250 7.290 7.180 7.180 21,792 -0.05(-0.69%)
Dec 09, 2014 7.200 7.300 7.190 7.230 16,147 +0.01(+0.14%)
Dec 08, 2014 7.410 7.460 7.000 7.220 53,600 -0.31(-4.12%)
Dec 05, 2014 7.700 7.700 7.500 7.530 43,466 -0.25(-3.21%)
Dec 04, 2014 7.740 7.780 7.680 7.780 44,173 +0.04(+0.52%)
Dec 03, 2014 7.720 7.840 7.660 7.740 30,904 +0.04(+0.52%)
Dec 02, 2014 7.710 7.750 7.680 7.700 20,024 -0.02(-0.26%)
Dec 01, 2014 7.770 7.770 7.650 7.720 17,165 -0.01(-0.13%)
Nov 28, 2014 7.700 7.760 7.650 7.730 23,226 -0.01(-0.13%)
Nov 27, 2014 7.750 7.840 7.700 7.740 13,550 +0.00(+0.00%)
Nov 26, 2014 7.710 7.770 7.670 7.740 21,615 -0.01(-0.13%)
Nov 25, 2014 7.800 7.820 7.700 7.750 44,192 -0.01(-0.13%)
Nov 24, 2014 7.830 7.880 7.750 7.760 24,681 -0.05(-0.64%)
Nov 21, 2014 7.790 7.910 7.750 7.810 39,505 +0.05(+0.64%)
Nov 20, 2014 7.750 7.760 7.750 7.760 7,952 -0.02(-0.26%)
Nov 19, 2014 8.020 8.020 7.740 7.780 18,638 -0.19(-2.38%)
Nov 18, 2014 7.900 8.000 7.880 7.970 23,846 +0.08(+1.01%)
Nov 17, 2014 7.980 7.980 7.850 7.890 11,736 +0.05(+0.64%)
Nov 14, 2014 7.910 8.000 7.800 7.840 28,297 -0.10(-1.26%)
Nov 13, 2014 7.730 7.940 7.730 7.940 25,096 +0.25(+3.25%)
Nov 12, 2014 7.680 7.800 7.650 7.690 27,933 +0.00(+0.00%)
Nov 11, 2014 7.700 7.750 7.650 7.690 22,897 +0.01(+0.13%)
Nov 10, 2014 7.810 7.860 7.650 7.680 89,047 -0.17(-2.17%)
Nov 07, 2014 8.010 8.010 7.700 7.850 78,150 -0.18(-2.24%)
Nov 06, 2014 8.040 8.050 8.000 8.030 6,236 +0.03(+0.37%)
Nov 05, 2014 8.050 8.060 8.000 8.000 34,547 -0.01(-0.12%)
Nov 04, 2014 8.080 8.080 7.980 8.010 24,365 -0.04(-0.50%)
Nov 03, 2014 8.100 8.140 8.050 8.050 9,508 +0.00(+0.00%)
Oct 31, 2014 8.120 8.240 8.050 8.050 16,749 -0.07(-0.86%)
Oct 30, 2014 8.070 8.130 8.070 8.120 9,215 +0.03(+0.37%)
Oct 29, 2014 8.120 8.180 8.090 8.090 6,904 -0.01(-0.12%)
Oct 28, 2014 8.160 8.160 8.090 8.100 23,346 -0.03(-0.37%)
Oct 27, 2014 8.210 8.270 8.090 8.130 22,309 -0.06(-0.73%)
Oct 24, 2014 8.180 8.320 8.150 8.190 19,362 -0.02(-0.24%)
Oct 23, 2014 8.170 8.340 8.100 8.210 24,588 +0.04(+0.49%)
Oct 22, 2014 8.190 8.300 8.170 8.170 26,532 -0.01(-0.12%)
Oct 21, 2014 8.100 8.200 8.100 8.180 17,705 +0.12(+1.49%)
Oct 20, 2014 8.070 8.250 8.050 8.060 28,102 -0.04(-0.49%)
Oct 17, 2014 8.250 8.250 8.060 8.100 41,895 -0.04(-0.49%)
Oct 16, 2014 8.340 8.340 8.140 8.140 31,556 -0.21(-2.51%)
Oct 15, 2014 8.050 8.360 8.050 8.350 34,886 +0.29(+3.60%)
Oct 14, 2014 8.250 8.250 8.060 8.060 33,492 -0.16(-1.95%)
Oct 10, 2014 8.220 8.220 8.220 0 +0.02(+0.24%)
Oct 09, 2014 8.170 8.230 8.170 8.200 30,340 +0.01(+0.12%)
Oct 08, 2014 8.280 8.300 8.160 8.190 32,891 -0.09(-1.09%)
Oct 07, 2014 8.380 8.380 8.270 8.280 6,065 -0.07(-0.84%)
Oct 06, 2014 8.220 8.400 8.200 8.350 12,338 +0.19(+2.33%)
Oct 03, 2014 8.170 8.230 8.160 8.160 17,262 -0.01(-0.12%)
Oct 02, 2014 8.200 8.240 8.100 8.170 51,202 +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.