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, 2013 9.520 9.580 9.500 9.550 17,000 +0.06(+0.63%)
May 30, 2013 9.500 9.590 9.480 9.490 27,965 -0.01(-0.11%)
May 29, 2013 9.590 9.590 9.470 9.500 32,752 -0.03(-0.31%)
May 28, 2013 9.450 9.550 9.450 9.530 41,253 +0.06(+0.63%)
May 27, 2013 9.450 9.470 9.410 9.470 28,616 -0.03(-0.32%)
May 24, 2013 9.450 9.500 9.430 9.500 47,355 +0.08(+0.85%)
May 23, 2013 9.480 9.490 9.420 9.420 28,311 -0.06(-0.63%)
May 22, 2013 9.400 9.490 9.400 9.480 14,908 +0.08(+0.85%)
May 21, 2013 9.420 9.420 9.400 9.400 23,388 +0.00(+0.00%)
May 17, 2013 9.400 9.400 9.400 0 -0.08(-0.84%)
May 16, 2013 9.400 9.480 9.350 9.480 28,391 +0.05(+0.53%)
May 15, 2013 9.260 9.430 9.200 9.430 23,572 +0.06(+0.64%)
May 13, 2013 9.250 9.490 9.250 9.370 36,483 +0.18(+1.96%)
May 10, 2013 9.150 9.280 9.140 9.190 12,632 -0.09(-0.97%)
May 09, 2013 9.250 9.280 9.120 9.280 23,493 +0.03(+0.32%)
May 08, 2013 9.100 9.250 9.070 9.250 35,684 +0.21(+2.32%)
May 07, 2013 9.250 9.250 9.030 9.040 20,373 -0.26(-2.80%)
May 06, 2013 9.270 9.300 9.200 9.300 32,633 +0.04(+0.43%)
May 03, 2013 9.330 9.350 9.260 9.260 21,300 +0.00(+0.00%)
May 02, 2013 9.390 9.390 9.250 9.260 24,066 -0.04(-0.43%)
May 01, 2013 9.490 9.490 9.300 9.300 19,935 +0.00(+0.00%)
Apr 30, 2013 9.300 9.500 9.240 9.300 34,900 +0.05(+0.54%)
Apr 29, 2013 9.370 9.450 9.250 9.250 21,540 -0.25(-2.63%)
Apr 26, 2013 9.310 9.500 9.450 9.500 38,125 +0.05(+0.53%)
Apr 25, 2013 9.290 9.500 9.290 9.450 23,794 +0.05(+0.53%)
Apr 24, 2013 9.350 9.500 9.290 9.400 38,174 +0.03(+0.32%)
Apr 23, 2013 9.330 9.400 9.210 9.370 33,450 +0.10(+1.08%)
Apr 22, 2013 9.400 9.400 9.270 9.270 35,309 -0.08(-0.86%)
Apr 19, 2013 9.160 9.400 9.160 9.350 17,900 +0.19(+2.07%)
Apr 18, 2013 9.360 9.400 9.160 9.160 14,633 -0.24(-2.55%)
Apr 17, 2013 9.400 9.400 9.210 9.400 27,585 -0.03(-0.32%)
Apr 16, 2013 9.450 9.500 9.430 9.430 12,358 -0.07(-0.74%)
Apr 15, 2013 9.510 9.510 9.440 9.500 13,237 -0.01(-0.11%)
Apr 12, 2013 9.510 9.510 9.450 9.510 17,677 +0.01(+0.11%)
Apr 11, 2013 9.560 9.560 9.500 9.500 15,334 -0.10(-1.04%)
Apr 10, 2013 9.580 9.630 9.580 9.600 11,237 +0.05(+0.52%)
Apr 09, 2013 9.600 9.600 9.520 9.550 18,695 -0.08(-0.83%)
Apr 08, 2013 9.630 9.650 9.590 9.630 7,393 +0.03(+0.31%)
Apr 05, 2013 9.720 9.720 9.570 9.600 11,918 -0.12(-1.23%)
Apr 04, 2013 9.620 9.730 9.560 9.720 22,939 +0.09(+0.93%)
Apr 03, 2013 9.560 9.730 9.560 9.630 14,224 +0.13(+1.37%)
Apr 02, 2013 9.520 9.750 9.460 9.500 29,172 +0.07(+0.74%)
Apr 01, 2013 9.540 9.540 9.410 9.430 16,667 -0.18(-1.87%)
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%)
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.