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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.780 9.780 9.780 0 +0.07(+0.72%)
Dec 28, 2012 9.800 9.800 9.710 9.710 4,625 -0.18(-1.82%)
Dec 27, 2012 9.730 9.900 9.700 9.890 27,027 +0.19(+1.96%)
Dec 24, 2012 9.700 9.700 9.700 0 +0.00(+0.00%)
Dec 21, 2012 9.740 9.800 9.700 9.700 27,500 +0.02(+0.21%)
Dec 20, 2012 9.700 9.710 9.670 9.680 12,650 +0.01(+0.10%)
Dec 19, 2012 9.680 9.700 9.670 9.670 8,325 -0.01(-0.10%)
Dec 18, 2012 9.650 9.680 9.610 9.680 15,055 +0.00(+0.00%)
Dec 17, 2012 9.690 9.700 9.650 9.680 11,265 -0.02(-0.21%)
Dec 14, 2012 9.630 9.700 9.530 9.700 39,081 +0.08(+0.83%)
Dec 13, 2012 9.600 9.750 9.600 9.620 13,009 +0.02(+0.21%)
Dec 12, 2012 9.740 9.890 9.600 9.600 22,587 -0.10(-1.03%)
Dec 11, 2012 9.680 9.890 9.630 9.700 12,437 +0.12(+1.25%)
Dec 10, 2012 9.800 9.800 9.580 9.580 13,290 -0.21(-2.15%)
Dec 07, 2012 9.700 9.800 9.500 9.790 56,690 +0.06(+0.62%)
Dec 06, 2012 9.720 9.760 9.710 9.730 7,146 +0.01(+0.10%)
Dec 05, 2012 9.780 9.800 9.720 9.720 7,161 -0.12(-1.22%)
Dec 04, 2012 9.790 9.840 9.750 9.840 12,255 -0.03(-0.30%)
Nov 30, 2012 9.840 9.870 9.810 9.870 11,240 +0.00(+0.00%)
Nov 29, 2012 9.880 9.890 9.870 9.870 17,295 -0.02(-0.20%)
Nov 28, 2012 9.900 9.900 9.860 9.890 18,049 -0.01(-0.10%)
Nov 27, 2012 9.900 9.900 9.870 9.900 10,210 +0.00(+0.00%)
Nov 26, 2012 9.880 9.930 9.800 9.900 23,697 +0.03(+0.30%)
Nov 24, 2012 9.900 9.930 9.870 9.870 10,910 +0.00(+0.00%)
Nov 23, 2012 9.900 9.930 9.870 9.870 10,910 -0.03(-0.30%)
Nov 22, 2012 9.900 9.950 9.860 9.900 31,810 +0.00(+0.00%)
Nov 21, 2012 9.860 9.930 9.860 9.900 7,750 +0.04(+0.41%)
Nov 20, 2012 9.890 9.940 9.850 9.860 8,705 +0.04(+0.41%)
Nov 19, 2012 9.890 9.890 9.810 9.820 12,800 -0.07(-0.71%)
Nov 16, 2012 9.780 9.950 9.780 9.890 18,236 +0.04(+0.41%)
Nov 15, 2012 9.800 9.850 9.770 9.850 19,389 -0.01(-0.10%)
Nov 14, 2012 9.950 9.950 9.780 9.860 37,860 -0.04(-0.40%)
Nov 13, 2012 9.920 10.00 9.900 9.900 37,830 +0.05(+0.51%)
Nov 12, 2012 9.900 9.900 9.850 9.850 10,726 -0.08(-0.81%)
Nov 09, 2012 9.860 9.950 9.850 9.930 24,127 +0.12(+1.22%)
Nov 08, 2012 9.980 10.00 9.810 9.810 40,130 -0.14(-1.41%)
Nov 07, 2012 9.960 9.990 9.950 9.950 16,892 -0.04(-0.40%)
Nov 06, 2012 10.00 10.00 9.950 9.990 43,528 -0.01(-0.10%)
Nov 05, 2012 9.990 10.00 9.940 10.00 33,920 +0.01(+0.10%)
Nov 02, 2012 9.950 10.00 9.950 9.990 92,588 +0.03(+0.30%)
Nov 01, 2012 9.980 10.00 9.960 9.960 29,803 -0.04(-0.40%)
Oct 31, 2012 9.980 10.00 9.960 10.00 22,790 +0.00(+0.00%)
Oct 30, 2012 10.00 10.00 9.990 10.00 16,660 +0.00(+0.00%)
Oct 29, 2012 9.990 10.00 9.970 10.00 46,035 +0.01(+0.10%)
Oct 26, 2012 10.00 10.00 9.960 9.990 42,200 +0.02(+0.20%)
Oct 25, 2012 10.00 10.00 9.960 9.970 42,938 -0.01(-0.10%)
Oct 24, 2012 9.990 9.990 9.930 9.980 64,012 +0.00(+0.00%)
Oct 23, 2012 9.970 10.00 9.960 9.980 33,090 +0.02(+0.20%)
Oct 19, 2012 10.00 10.04 9.960 9.960 51,565 -0.07(-0.70%)
Oct 18, 2012 10.04 10.04 10.00 10.03 66,340 +0.00(+0.00%)
Oct 17, 2012 10.06 10.07 10.01 10.03 37,646 -0.01(-0.10%)
Oct 16, 2012 10.02 10.06 10.02 10.04 41,250 +0.03(+0.30%)
Oct 15, 2012 10.00 10.04 9.990 10.01 32,345 +0.00(+0.00%)
Oct 12, 2012 10.01 10.05 9.990 10.01 36,344 +0.01(+0.10%)
Oct 11, 2012 10.00 10.02 10.00 10.00 31,538 -0.01(-0.10%)
Oct 10, 2012 10.00 10.01 9.990 10.01 38,533 +0.01(+0.10%)
Oct 09, 2012 10.00 10.00 9.970 10.00 46,715 +0.01(+0.10%)
Oct 05, 2012 9.990 9.990 9.990 0 -0.03(-0.30%)
Oct 04, 2012 10.02 10.02 10.00 10.02 36,985 +0.00(+0.00%)
Oct 03, 2012 10.03 10.03 10.01 10.02 53,390 -0.02(-0.20%)
Oct 02, 2012 10.01 10.08 10.01 10.04 56,196 +0.01(+0.10%)
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.