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 31, 2018 2.500 2.520 2.450 2.500 28,100 +0.00(+0.00%)
May 30, 2018 2.500 2.520 2.480 2.500 25,850 +0.00(+0.00%)
May 29, 2018 2.470 2.500 2.430 2.500 10,200 +0.04(+1.63%)
May 28, 2018 2.500 2.500 2.460 2.460 14,260 -0.03(-1.20%)
May 25, 2018 2.500 2.550 2.480 2.490 22,600 -0.01(-0.40%)
May 24, 2018 2.500 2.500 2.500 2.500 5,750 +0.00(+0.00%)
May 23, 2018 2.500 2.510 2.490 2.500 19,500 +0.00(+0.00%)
May 22, 2018 2.450 2.500 2.430 2.500 19,233 +0.05(+2.04%)
May 18, 2018 2.450 2.450 2.450 0 -0.05(-2.00%)
May 17, 2018 2.530 2.550 2.500 2.500 16,299 -0.08(-3.10%)
May 16, 2018 2.500 2.580 2.500 2.580 12,886 +0.08(+3.20%)
May 15, 2018 2.520 2.520 2.500 2.500 14,590 -0.02(-0.79%)
May 14, 2018 2.510 2.520 2.480 2.520 24,400 -0.01(-0.40%)
May 11, 2018 2.560 2.580 2.520 2.530 2,672 -0.03(-1.17%)
May 10, 2018 2.540 2.560 2.500 2.560 18,065 +0.06(+2.40%)
May 09, 2018 2.470 2.520 2.440 2.500 29,100 +0.08(+3.31%)
May 08, 2018 2.520 2.530 2.420 2.420 43,716 -0.09(-3.59%)
May 07, 2018 2.600 2.640 2.510 2.510 4,900 -0.09(-3.46%)
May 04, 2018 2.470 2.600 2.470 2.600 21,650 +0.08(+3.17%)
May 03, 2018 2.560 2.580 2.520 2.520 33,248 -0.03(-1.18%)
May 02, 2018 2.530 2.590 2.530 2.550 35,622 -0.02(-0.78%)
May 01, 2018 2.590 2.590 2.550 2.570 19,022 +0.02(+0.78%)
Apr 30, 2018 2.580 2.580 2.550 2.550 15,220 -0.03(-1.16%)
Apr 27, 2018 2.550 2.600 2.550 2.580 2,810 +0.04(+1.57%)
Apr 26, 2018 2.600 2.660 2.540 2.540 73,800 -0.05(-1.93%)
Apr 25, 2018 2.560 2.720 2.480 2.590 113,746 +0.03(+1.17%)
Apr 24, 2018 2.480 2.560 2.480 2.560 11,045 +0.07(+2.81%)
Apr 23, 2018 2.730 2.730 2.490 2.490 61,349 -1.58(-38.82%)
Apr 20, 2018 4.000 4.080 4.000 4.070 11,529 +0.07(+1.75%)
Apr 19, 2018 4.020 4.020 3.950 4.000 5,200 +0.00(+0.00%)
Apr 18, 2018 4.000 4.000 4.000 4.000 2,000 +0.00(+0.00%)
Apr 17, 2018 4.030 4.030 3.990 4.000 14,602 -0.05(-1.23%)
Apr 16, 2018 3.990 4.100 3.970 4.050 30,480 +0.10(+2.53%)
Apr 13, 2018 3.950 3.950 3.950 3.950 500 +0.02(+0.51%)
Apr 12, 2018 3.920 3.930 3.910 3.930 6,787 +0.03(+0.77%)
Apr 11, 2018 3.950 3.960 3.900 3.900 15,220 -0.01(-0.26%)
Apr 10, 2018 3.780 3.950 3.780 3.910 28,123 -0.04(-1.01%)
Apr 09, 2018 3.930 3.950 3.850 3.950 5,701 +0.01(+0.25%)
Apr 06, 2018 3.890 3.980 3.890 3.940 6,428 +0.08(+2.07%)
Apr 05, 2018 4.000 4.000 3.860 3.860 63,931 -0.11(-2.77%)
Apr 04, 2018 3.990 4.030 3.970 3.970 50,543 -0.02(-0.50%)
Apr 03, 2018 4.000 4.030 3.990 3.990 11,915 -0.01(-0.25%)
Apr 02, 2018 3.980 4.050 3.980 4.000 29,469 +0.02(+0.50%)
Mar 29, 2018 3.980 3.980 3.980 0 -0.03(-0.75%)
Mar 28, 2018 4.010 4.050 4.010 4.010 6,400 +0.01(+0.25%)
Mar 27, 2018 4.080 4.110 4.000 4.000 26,700 -0.10(-2.44%)
Mar 26, 2018 4.040 4.140 4.040 4.100 37,770 +0.09(+2.24%)
Mar 23, 2018 4.040 4.070 4.000 4.010 22,225 -0.03(-0.74%)
Mar 22, 2018 4.150 4.150 3.960 4.040 26,936 -0.01(-0.25%)
Mar 21, 2018 4.060 4.110 4.050 4.050 32,650 -0.05(-1.22%)
Mar 20, 2018 4.070 4.100 4.050 4.100 24,188 +0.03(+0.74%)
Mar 19, 2018 4.050 4.070 4.000 4.070 24,830 +0.05(+1.24%)
Mar 16, 2018 4.050 4.050 3.980 4.020 24,196 -0.05(-1.23%)
Mar 15, 2018 4.000 4.100 4.000 4.070 10,262 +0.02(+0.49%)
Mar 14, 2018 4.050 4.050 4.000 4.050 133,600 -0.05(-1.22%)
Mar 13, 2018 4.080 4.100 4.070 4.100 31,703 +0.07(+1.74%)
Mar 12, 2018 3.890 4.070 3.890 4.030 37,151 +0.08(+2.03%)
Mar 09, 2018 3.930 3.950 3.930 3.950 5,697 +0.01(+0.25%)
Mar 08, 2018 3.870 3.970 3.870 3.940 52,087 +0.07(+1.81%)
Mar 07, 2018 3.860 3.880 3.860 3.870 3,400 +0.02(+0.52%)
Mar 06, 2018 3.850 3.850 3.820 3.850 7,800 +0.05(+1.32%)
Mar 05, 2018 3.900 3.900 3.800 3.800 32,164 -0.10(-2.56%)
Mar 02, 2018 3.900 3.900 3.900 3.900 2,536 -0.02(-0.51%)
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.