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 29, 2015 7.050 7.070 7.020 7.020 10,967 -0.03(-0.43%)
May 28, 2015 7.090 7.120 7.050 7.050 36,394 -0.03(-0.42%)
May 27, 2015 7.090 7.090 7.000 7.080 18,401 +0.00(+0.00%)
May 26, 2015 7.140 7.140 7.080 7.080 7,484 -0.05(-0.70%)
May 25, 2015 7.140 7.150 7.110 7.130 11,911 -0.02(-0.28%)
May 22, 2015 7.130 7.150 7.100 7.150 18,801 +0.02(+0.28%)
May 21, 2015 7.060 7.140 7.050 7.130 5,747 +0.03(+0.42%)
May 20, 2015 7.150 7.150 7.010 7.100 25,910 +0.00(+0.00%)
May 19, 2015 7.150 7.160 7.100 7.100 16,888 -0.06(-0.84%)
May 15, 2015 7.160 7.160 7.160 0 +0.07(+0.99%)
May 14, 2015 6.890 7.140 6.880 7.090 75,929 +0.24(+3.50%)
May 13, 2015 6.740 6.900 6.710 6.850 23,806 +0.09(+1.33%)
May 12, 2015 6.760 6.820 6.750 6.760 30,655 +0.07(+1.05%)
May 11, 2015 6.650 6.690 6.600 6.690 19,557 -0.01(-0.15%)
May 08, 2015 6.640 6.700 6.600 6.700 32,053 +0.06(+0.90%)
May 07, 2015 6.650 6.750 6.560 6.640 34,544 +0.00(+0.00%)
May 06, 2015 6.620 6.690 6.520 6.640 25,800 -0.01(-0.15%)
May 05, 2015 6.700 6.700 6.550 6.650 26,263 +0.00(+0.00%)
May 04, 2015 6.650 6.660 6.550 6.650 35,930 -0.04(-0.60%)
May 01, 2015 6.690 6.690 6.650 6.690 29,610 -0.01(-0.15%)
Apr 30, 2015 6.800 6.800 6.630 6.700 41,629 +0.01(+0.15%)
Apr 29, 2015 6.720 6.750 6.690 6.690 30,628 -0.04(-0.59%)
Apr 28, 2015 6.910 6.910 6.730 6.730 30,496 -0.18(-2.60%)
Apr 27, 2015 6.960 6.960 6.910 6.910 7,506 -0.03(-0.43%)
Apr 24, 2015 6.940 6.940 6.900 6.940 10,203 -0.01(-0.14%)
Apr 23, 2015 6.880 6.950 6.840 6.950 26,303 +0.09(+1.31%)
Apr 22, 2015 6.940 6.950 6.860 6.860 14,992 -0.04(-0.58%)
Apr 21, 2015 6.980 7.000 6.880 6.900 14,107 -0.10(-1.43%)
Apr 20, 2015 6.990 7.000 6.950 7.000 5,505 +0.05(+0.72%)
Apr 17, 2015 7.000 7.000 6.900 6.950 10,600 -0.05(-0.71%)
Apr 16, 2015 6.920 7.050 6.920 7.000 11,429 +0.15(+2.19%)
Apr 15, 2015 6.800 7.120 6.800 6.850 32,620 +0.01(+0.15%)
Apr 14, 2015 7.040 7.040 6.850 6.840 22,992 -0.16(-2.29%)
Apr 13, 2015 6.970 7.000 6.970 7.000 7,513 +0.03(+0.43%)
Apr 10, 2015 7.000 7.000 6.940 6.970 20,659 -0.03(-0.43%)
Apr 09, 2015 7.130 7.140 6.990 7.000 16,996 -0.13(-1.82%)
Apr 08, 2015 7.040 7.130 7.040 7.130 7,132 +0.10(+1.42%)
Apr 07, 2015 6.950 7.030 6.930 7.030 29,311 +0.03(+0.43%)
Apr 06, 2015 7.040 7.040 6.950 7.000 10,483 +0.01(+0.14%)
Apr 02, 2015 6.990 6.990 6.990 0 -0.01(-0.14%)
Apr 01, 2015 7.100 7.100 7.000 7.000 18,368 -0.05(-0.71%)
Mar 31, 2015 7.190 7.200 7.050 7.050 25,330 -0.10(-1.40%)
Mar 30, 2015 7.260 7.260 7.130 7.150 24,057 -0.14(-1.92%)
Mar 27, 2015 7.130 7.300 7.130 7.290 30,615 +0.17(+2.39%)
Mar 26, 2015 7.100 7.170 7.100 7.120 59,232 +0.02(+0.28%)
Mar 25, 2015 6.800 7.150 6.800 7.100 26,821 +0.30(+4.41%)
Mar 24, 2015 6.810 6.850 6.800 6.800 13,225 -0.06(-0.87%)
Mar 23, 2015 6.840 6.890 6.700 6.860 46,024 +0.09(+1.33%)
Mar 20, 2015 6.650 6.800 6.650 6.770 27,964 +0.12(+1.80%)
Mar 19, 2015 6.630 6.650 6.550 6.650 30,054 +0.05(+0.76%)
Mar 18, 2015 6.600 6.620 6.570 6.600 29,095 +0.00(+0.00%)
Mar 17, 2015 6.780 6.810 6.590 6.600 37,472 -0.18(-2.65%)
Mar 16, 2015 6.880 6.910 6.780 6.780 19,973 -0.06(-0.88%)
Mar 13, 2015 6.890 6.900 6.740 6.840 29,197 -0.06(-0.87%)
Mar 12, 2015 6.880 7.000 6.850 6.900 50,704 +0.00(+0.00%)
Mar 11, 2015 7.010 7.010 6.900 6.900 5,393 -0.10(-1.43%)
Mar 10, 2015 7.010 7.010 6.900 7.000 24,785 +0.03(+0.43%)
Mar 09, 2015 7.050 7.050 6.900 6.970 12,796 -0.08(-1.13%)
Mar 06, 2015 7.060 7.060 7.000 7.050 19,228 +0.05(+0.71%)
Mar 05, 2015 7.090 7.100 7.000 7.000 19,486 -0.10(-1.41%)
Mar 04, 2015 7.020 7.100 7.000 7.100 17,130 +0.08(+1.14%)
Mar 03, 2015 7.020 7.030 6.980 7.020 55,839 +0.00(+0.00%)
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.