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 30, 2014 8.320 8.320 8.190 8.290 35,276 -0.01(-0.12%)
May 29, 2014 8.450 8.450 8.300 8.300 18,079 -0.10(-1.19%)
May 28, 2014 8.200 8.400 8.140 8.400 46,705 +0.20(+2.44%)
May 27, 2014 8.300 8.300 8.200 8.200 34,435 -0.07(-0.85%)
May 26, 2014 8.240 8.300 8.190 8.270 7,909 -0.02(-0.24%)
May 23, 2014 8.210 8.290 8.210 8.290 12,468 +0.11(+1.34%)
May 22, 2014 8.310 8.350 8.150 8.180 24,345 -0.07(-0.85%)
May 21, 2014 8.350 8.350 8.110 8.250 46,600 +0.01(+0.12%)
May 20, 2014 8.400 8.400 8.240 8.240 28,792 -0.15(-1.79%)
May 16, 2014 8.390 8.390 8.390 0 -0.02(-0.24%)
May 15, 2014 8.380 8.510 8.320 8.410 23,851 +0.09(+1.08%)
May 14, 2014 8.300 8.360 8.170 8.320 16,534 +0.02(+0.24%)
May 13, 2014 8.310 8.430 8.300 8.300 27,964 +0.00(+0.00%)
May 12, 2014 8.560 8.590 8.300 8.300 22,298 -0.21(-2.47%)
May 09, 2014 8.570 8.570 8.400 8.510 18,570 +0.01(+0.12%)
May 08, 2014 8.350 8.560 8.300 8.500 15,159 +0.14(+1.67%)
May 07, 2014 8.350 8.440 8.270 8.360 26,842 +0.01(+0.12%)
May 06, 2014 8.500 8.530 8.310 8.350 47,314 -0.15(-1.76%)
May 05, 2014 8.540 8.560 8.410 8.500 13,777 -0.07(-0.82%)
May 02, 2014 8.640 8.640 8.440 8.570 25,090 -0.01(-0.12%)
May 01, 2014 8.700 8.710 8.550 8.580 16,567 -0.13(-1.49%)
Apr 30, 2014 8.540 8.710 8.470 8.710 25,169 +0.21(+2.47%)
Apr 29, 2014 8.610 8.670 8.500 8.500 24,157 -0.06(-0.70%)
Apr 28, 2014 8.720 8.720 8.550 8.560 18,468 -0.16(-1.83%)
Apr 25, 2014 8.650 8.750 8.650 8.720 8,498 +0.06(+0.69%)
Apr 24, 2014 8.750 8.800 8.660 8.660 6,422 -0.03(-0.35%)
Apr 23, 2014 8.600 8.690 8.520 8.690 29,318 +0.07(+0.81%)
Apr 22, 2014 8.630 8.740 8.550 8.620 35,886 -0.01(-0.12%)
Apr 21, 2014 8.630 8.660 8.570 8.630 19,307 -0.03(-0.35%)
Apr 17, 2014 8.660 8.660 8.660 0 +0.03(+0.35%)
Apr 16, 2014 8.700 8.700 8.610 8.630 11,386 -0.06(-0.69%)
Apr 15, 2014 8.800 8.960 8.690 8.690 32,708 -0.07(-0.80%)
Apr 14, 2014 8.830 8.840 8.700 8.760 16,017 -0.02(-0.23%)
Apr 11, 2014 8.785 8.840 8.740 8.780 6,787 -0.02(-0.23%)
Apr 10, 2014 8.770 8.990 8.760 8.800 21,143 -0.06(-0.68%)
Apr 09, 2014 8.800 8.860 8.670 8.860 0 +0.06(+0.68%)
Apr 08, 2014 8.860 8.960 8.800 8.800 15,164 -0.07(-0.79%)
Apr 07, 2014 8.810 8.930 8.770 8.870 18,148 -0.04(-0.45%)
Apr 04, 2014 8.960 8.960 8.900 8.910 10,956 -0.02(-0.22%)
Apr 03, 2014 8.760 8.930 8.760 8.930 25,735 +0.09(+1.02%)
Apr 02, 2014 8.850 8.930 8.650 8.840 30,953 -0.04(-0.45%)
Apr 01, 2014 8.850 8.960 8.750 8.880 25,573 +0.02(+0.23%)
Mar 31, 2014 8.990 8.990 8.840 8.860 10,762 -0.09(-1.01%)
Mar 28, 2014 8.960 8.990 8.950 8.950 24,978 -0.05(-0.56%)
Mar 27, 2014 8.960 9.000 8.910 9.000 10,435 +0.00(+0.00%)
Mar 26, 2014 8.890 9.030 8.890 9.000 6,619 +0.13(+1.47%)
Mar 25, 2014 8.850 9.050 8.850 8.870 62,184 -0.03(-0.34%)
Mar 24, 2014 8.960 9.060 8.870 8.900 58,408 -0.12(-1.33%)
Mar 21, 2014 8.990 9.080 8.950 9.020 27,073 +0.07(+0.78%)
Mar 20, 2014 8.970 9.050 8.930 8.950 25,950 -0.02(-0.22%)
Mar 19, 2014 9.050 9.080 8.970 8.970 32,009 -0.09(-0.99%)
Mar 18, 2014 8.950 9.090 8.950 9.060 14,508 +0.11(+1.23%)
Mar 17, 2014 8.960 8.970 8.950 8.950 3,192 -0.04(-0.44%)
Mar 14, 2014 8.890 9.050 8.890 8.990 21,899 +0.14(+1.58%)
Mar 13, 2014 8.950 8.990 8.830 8.850 21,872 -0.05(-0.56%)
Mar 12, 2014 8.900 8.950 8.900 8.900 9,216 -0.06(-0.67%)
Mar 11, 2014 8.950 9.000 8.940 8.960 10,683 +0.07(+0.79%)
Mar 10, 2014 8.890 8.990 8.850 8.890 11,410 +0.05(+0.57%)
Mar 07, 2014 8.910 8.920 8.840 8.840 17,846 -0.06(-0.67%)
Mar 06, 2014 8.920 9.000 8.900 8.900 25,742 +0.00(+0.00%)
Mar 05, 2014 8.940 9.000 8.850 8.900 22,522 +0.00(+0.00%)
Mar 04, 2014 8.920 8.950 8.900 8.900 13,547 -0.08(-0.89%)
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.