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 (%)
Mar 28, 2013 9.610 9.610 9.610 0 +0.07(+0.73%)
Mar 27, 2013 9.710 9.740 9.540 9.540 31,693 -0.16(-1.65%)
Mar 26, 2013 9.620 9.750 9.620 9.700 20,485 +0.00(+0.00%)
Mar 25, 2013 9.740 9.780 9.700 9.700 18,923 -0.01(-0.10%)
Mar 22, 2013 9.700 9.750 9.700 9.710 15,690 +0.01(+0.10%)
Mar 21, 2013 9.700 9.750 9.700 9.700 14,491 -0.04(-0.41%)
Mar 20, 2013 9.740 9.750 9.700 9.740 21,594 +0.03(+0.31%)
Mar 19, 2013 9.680 9.750 9.650 9.710 34,772 +0.01(+0.10%)
Mar 18, 2013 9.700 9.750 9.670 9.700 15,645 +0.01(+0.10%)
Mar 15, 2013 9.700 9.700 9.620 9.690 10,690 +0.04(+0.41%)
Mar 14, 2013 9.640 9.680 9.640 9.650 14,500 +0.03(+0.31%)
Mar 13, 2013 9.740 9.750 9.620 9.620 12,368 -0.10(-1.03%)
Mar 12, 2013 9.740 9.740 9.650 9.720 24,033 +0.05(+0.52%)
Mar 11, 2013 9.700 9.700 9.620 9.670 13,855 -0.03(-0.31%)
Mar 08, 2013 9.790 9.800 9.700 9.700 16,672 -0.10(-1.02%)
Mar 07, 2013 9.740 9.800 9.600 9.800 74,850 +0.08(+0.82%)
Mar 06, 2013 9.550 9.720 9.550 9.720 31,245 +0.22(+2.32%)
Mar 05, 2013 9.530 9.590 9.500 9.500 23,840 -0.06(-0.63%)
Mar 04, 2013 9.560 9.580 9.540 9.560 5,590 +0.04(+0.42%)
Mar 01, 2013 9.500 9.580 9.450 9.520 16,199 +0.06(+0.63%)
Feb 28, 2013 9.480 9.500 9.430 9.460 10,604 -0.12(-1.25%)
Feb 27, 2013 9.560 9.580 9.340 9.580 60,166 +0.06(+0.63%)
Feb 26, 2013 9.520 9.570 9.500 9.520 22,075 +0.01(+0.11%)
Feb 22, 2013 9.520 9.590 9.500 9.510 14,191 -0.04(-0.42%)
Feb 21, 2013 9.520 9.590 9.460 9.550 11,505 +0.05(+0.53%)
Feb 20, 2013 9.560 9.600 9.450 9.500 19,089 -0.05(-0.52%)
Feb 19, 2013 9.600 9.700 9.550 9.550 15,150 -0.05(-0.52%)
Feb 15, 2013 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 14, 2013 9.600 9.690 9.590 9.600 13,895 -0.04(-0.41%)
Feb 13, 2013 9.530 9.640 9.510 9.640 15,935 +0.12(+1.26%)
Feb 12, 2013 9.650 9.690 9.510 9.520 19,453 -0.13(-1.35%)
Feb 11, 2013 9.630 9.690 9.580 9.650 12,623 +0.02(+0.21%)
Feb 08, 2013 9.530 9.730 9.510 9.630 14,320 +0.12(+1.26%)
Feb 07, 2013 9.510 9.660 9.450 9.510 29,707 -0.09(-0.94%)
Feb 06, 2013 9.550 9.650 9.490 9.600 26,311 +0.09(+0.95%)
Feb 04, 2013 9.620 9.640 9.510 9.510 20,738 -0.17(-1.76%)
Feb 01, 2013 9.680 9.750 9.670 9.680 27,123 +0.03(+0.31%)
Jan 31, 2013 9.570 9.720 9.550 9.650 46,187 +0.10(+1.05%)
Jan 30, 2013 9.670 9.670 9.550 9.550 19,583 -0.13(-1.34%)
Jan 29, 2013 9.700 9.710 9.570 9.680 47,170 -0.04(-0.41%)
Jan 28, 2013 9.760 9.760 9.630 9.720 30,515 -0.04(-0.41%)
Jan 25, 2013 9.810 9.860 9.660 9.760 16,487 -0.13(-1.31%)
Jan 24, 2013 9.690 9.890 9.630 9.890 40,162 +0.24(+2.49%)
Jan 23, 2013 9.740 9.800 9.620 9.650 24,550 +0.08(+0.84%)
Jan 22, 2013 9.830 9.830 9.570 9.570 33,415 -0.26(-2.64%)
Jan 21, 2013 9.900 9.930 9.800 9.830 10,195 -0.11(-1.11%)
Jan 18, 2013 9.790 9.940 9.790 9.940 53,666 +0.16(+1.64%)
Jan 17, 2013 9.780 9.840 9.780 9.780 7,582 +0.00(+0.00%)
Jan 16, 2013 9.770 9.800 9.770 9.780 12,343 -0.02(-0.20%)
Jan 15, 2013 9.850 9.850 9.800 9.800 20,594 -0.05(-0.51%)
Jan 14, 2013 9.900 9.900 9.850 9.850 10,989 +0.00(+0.00%)
Jan 11, 2013 9.820 9.900 9.820 9.850 32,937 +0.00(+0.00%)
Jan 10, 2013 9.820 9.880 9.820 9.850 13,741 +0.00(+0.00%)
Jan 09, 2013 9.720 9.860 9.700 9.850 11,138 +0.15(+1.55%)
Jan 08, 2013 9.900 9.950 9.700 9.700 51,080 -0.20(-2.02%)
Jan 07, 2013 9.740 9.900 9.740 9.900 17,405 +0.20(+2.06%)
Jan 04, 2013 9.690 9.700 9.620 9.700 9,284 +0.00(+0.00%)
Jan 03, 2013 9.590 9.700 9.500 9.700 21,368 +0.12(+1.25%)
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.