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 (%)
Aug 30, 2013 8.950 8.950 8.950 0 -0.05(-0.56%)
Aug 29, 2013 8.950 9.000 8.870 9.000 19,089 +0.05(+0.56%)
Aug 28, 2013 8.950 8.990 8.920 8.950 14,061 -0.05(-0.56%)
Aug 27, 2013 9.020 9.030 9.000 9.000 16,030 +0.00(+0.00%)
Aug 26, 2013 9.090 9.100 9.000 9.000 22,618 -0.08(-0.88%)
Aug 23, 2013 9.020 9.080 9.020 9.080 8,468 +0.03(+0.33%)
Aug 22, 2013 9.010 9.100 9.000 9.050 23,162 +0.00(+0.00%)
Aug 21, 2013 9.040 9.070 9.000 9.050 48,618 -0.02(-0.22%)
Aug 20, 2013 9.160 9.160 9.050 9.070 45,563 -0.13(-1.41%)
Aug 19, 2013 9.100 9.260 9.100 9.200 22,487 +0.12(+1.32%)
Aug 16, 2013 9.030 9.090 9.030 9.080 16,354 +0.01(+0.11%)
Aug 15, 2013 9.040 9.100 9.000 9.070 29,883 +0.05(+0.55%)
Aug 14, 2013 9.010 9.050 9.000 9.020 16,770 +0.01(+0.11%)
Aug 13, 2013 9.030 9.100 9.010 9.010 14,776 -0.03(-0.33%)
Aug 12, 2013 9.000 9.110 9.000 9.040 39,981 +0.01(+0.11%)
Aug 09, 2013 9.000 9.030 8.970 9.030 18,550 +0.03(+0.33%)
Aug 08, 2013 9.050 9.050 9.000 9.000 12,567 -0.05(-0.55%)
Aug 07, 2013 9.000 9.060 9.000 9.050 14,149 +0.05(+0.56%)
Aug 06, 2013 9.060 9.150 8.950 9.000 8,629 -0.15(-1.64%)
Aug 02, 2013 9.150 9.150 9.150 0 +0.07(+0.77%)
Aug 01, 2013 9.050 9.200 9.050 9.080 9,431 -0.02(-0.22%)
Jul 31, 2013 9.100 9.100 8.940 9.100 15,350 +0.01(+0.11%)
Jul 30, 2013 9.370 9.370 9.050 9.090 19,161 -0.01(-0.11%)
Jul 29, 2013 9.120 9.150 9.100 9.100 7,600 -0.01(-0.11%)
Jul 26, 2013 9.250 9.250 9.100 9.110 8,162 -0.09(-0.98%)
Jul 25, 2013 9.380 9.400 9.200 9.200 13,402 -0.16(-1.71%)
Jul 24, 2013 9.400 9.470 9.330 9.360 21,173 -0.07(-0.74%)
Jul 23, 2013 9.300 9.430 9.160 9.430 12,338 +0.13(+1.40%)
Jul 22, 2013 9.290 9.300 9.200 9.300 5,873 +0.15(+1.64%)
Jul 19, 2013 9.200 9.240 9.150 9.150 5,174 +0.00(+0.00%)
Jul 18, 2013 9.200 9.250 9.150 9.150 22,645 +0.00(+0.00%)
Jul 17, 2013 9.330 9.450 9.220 9.150 30,152 -0.24(-2.56%)
Jul 16, 2013 9.390 9.400 9.250 9.390 22,596 +0.00(+0.00%)
Jul 15, 2013 9.270 9.400 9.200 9.390 18,017 +0.34(+3.76%)
Jul 12, 2013 9.250 9.300 9.050 9.050 24,056 -0.08(-0.88%)
Jul 11, 2013 9.190 9.190 8.980 9.130 14,601 -0.02(-0.22%)
Jul 10, 2013 9.250 9.380 9.150 9.150 32,035 -0.14(-1.51%)
Jul 09, 2013 9.340 9.290 9.210 9.290 22,925 +0.04(+0.43%)
Jul 08, 2013 9.230 9.330 9.230 9.250 59,679 -0.05(-0.54%)
Jul 05, 2013 9.150 9.350 9.150 9.300 8,405 +0.20(+2.20%)
Jul 04, 2013 9.150 9.150 9.040 9.100 10,070 -0.02(-0.22%)
Jul 03, 2013 9.030 9.140 8.980 9.120 15,050 +0.02(+0.22%)
Jul 02, 2013 9.090 9.180 9.050 9.100 19,350 +0.13(+1.45%)
Jun 28, 2013 8.970 8.970 8.970 0 -0.13(-1.43%)
Jun 26, 2013 9.130 9.140 9.090 9.100 14,665 -0.10(-1.09%)
Jun 25, 2013 9.010 9.200 9.000 9.200 22,782 +0.14(+1.55%)
Jun 24, 2013 9.220 9.200 8.900 9.060 36,976 -0.14(-1.52%)
Jun 21, 2013 9.350 9.400 9.180 9.200 37,809 -0.14(-1.50%)
Jun 20, 2013 9.350 9.350 9.290 9.340 11,250 +0.04(+0.43%)
Jun 19, 2013 9.410 9.420 9.300 9.300 14,551 +0.00(+0.00%)
Jun 18, 2013 9.150 9.320 9.150 9.300 16,741 +0.14(+1.53%)
Jun 17, 2013 9.360 9.410 9.160 9.160 19,118 -0.17(-1.82%)
Jun 14, 2013 9.250 9.480 9.250 9.330 20,325 +0.08(+0.86%)
Jun 13, 2013 9.250 9.390 9.120 9.250 12,500 +0.13(+1.43%)
Jun 12, 2013 9.320 9.320 9.110 9.120 29,605 -0.25(-2.67%)
Jun 11, 2013 9.350 9.490 9.270 9.370 18,996 +0.12(+1.30%)
Jun 10, 2013 9.300 9.300 9.240 9.250 12,700 -0.05(-0.54%)
Jun 07, 2013 9.210 9.300 9.150 9.300 21,330 +0.10(+1.09%)
Jun 06, 2013 9.200 9.490 9.140 9.200 23,843 +0.00(+0.00%)
Jun 05, 2013 9.400 9.460 9.140 9.200 36,635 -0.18(-1.92%)
Jun 04, 2013 9.550 9.550 9.380 9.380 37,860 -0.12(-1.26%)
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.