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 (%)
Aug 31, 2018 2.900 2.900 2.900 0 +0.02(+0.69%)
Aug 30, 2018 2.910 2.910 2.880 2.880 6,686 -0.04(-1.37%)
Aug 29, 2018 2.910 2.920 2.910 2.920 13,141 +0.00(+0.00%)
Aug 28, 2018 2.930 2.950 2.910 2.920 61,900 -0.05(-1.68%)
Aug 27, 2018 2.960 2.990 2.960 2.970 13,435 +0.00(+0.00%)
Aug 24, 2018 2.970 2.990 2.960 2.970 76,100 +0.01(+0.34%)
Aug 23, 2018 2.910 2.990 2.910 2.960 67,089 -0.01(-0.34%)
Aug 22, 2018 2.860 2.990 2.860 2.970 1,360,183 +0.11(+3.85%)
Aug 21, 2018 2.730 2.890 2.730 2.860 472,912 +0.09(+3.25%)
Aug 20, 2018 2.700 2.770 2.700 2.770 16,894 +0.04(+1.47%)
Aug 17, 2018 2.750 2.750 2.730 2.730 9,800 +0.00(+0.00%)
Aug 16, 2018 2.790 2.790 2.730 2.730 44,911 -0.06(-2.15%)
Aug 15, 2018 2.700 2.810 2.700 2.790 187,017 +0.12(+4.49%)
Aug 14, 2018 2.630 2.720 2.610 2.670 119,902 +0.23(+9.43%)
Aug 13, 2018 2.440 2.440 2.440 2.440 2,000 +0.00(+0.00%)
Aug 10, 2018 2.470 2.470 2.440 2.440 7,100 -0.05(-2.01%)
Aug 09, 2018 2.500 2.500 2.490 2.490 14,627 +0.02(+0.81%)
Aug 08, 2018 2.440 2.490 2.440 2.470 4,135 +0.04(+1.65%)
Aug 07, 2018 2.390 2.430 2.380 2.430 4,250 +0.03(+1.25%)
Aug 03, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Aug 02, 2018 2.400 2.410 2.400 2.400 1,000 +0.01(+0.42%)
Aug 01, 2018 2.360 2.390 2.320 2.390 9,600 +0.01(+0.42%)
Jul 31, 2018 2.410 2.410 2.380 2.380 4,600 -0.06(-2.46%)
Jul 30, 2018 2.430 2.500 2.430 2.440 20,400 +0.04(+1.67%)
Jul 27, 2018 2.430 2.430 2.400 2.400 800 -0.05(-2.04%)
Jul 26, 2018 2.410 2.480 2.410 2.450 2,470 -0.04(-1.61%)
Jul 25, 2018 2.430 2.520 2.430 2.490 20,100 +0.09(+3.75%)
Jul 24, 2018 2.460 2.460 2.400 2.400 18,900 -0.05(-2.04%)
Jul 20, 2018 2.450 2.450 2.450 0 -0.05(-2.00%)
Jul 19, 2018 2.500 2.500 2.500 2.500 8,597 -0.02(-0.79%)
Jul 18, 2018 2.500 2.520 2.500 2.520 12,100 +0.02(+0.80%)
Jul 17, 2018 2.500 2.510 2.500 2.500 4,800 +0.00(+0.00%)
Jul 16, 2018 2.500 2.530 2.500 2.500 4,373 +0.00(+0.00%)
Jul 13, 2018 2.460 2.500 2.460 2.500 20,149 +0.00(+0.00%)
Jul 12, 2018 2.510 2.530 2.500 2.500 5,167 -0.01(-0.40%)
Jul 11, 2018 2.500 2.510 2.490 2.510 59,938 +0.00(+0.00%)
Jul 10, 2018 2.500 2.530 2.480 2.510 15,600 +0.01(+0.40%)
Jul 09, 2018 2.450 2.510 2.450 2.500 20,000 +0.03(+1.21%)
Jul 06, 2018 2.500 2.500 2.460 2.470 13,300 -0.03(-1.20%)
Jul 05, 2018 2.500 2.520 2.500 2.500 4,900 +0.00(+0.00%)
Jul 04, 2018 2.500 2.500 2.500 2.500 3,900 +0.00(+0.00%)
Jul 03, 2018 2.450 2.520 2.450 2.500 15,297 +0.00(+0.00%)
Jun 29, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 28, 2018 2.470 2.500 2.470 2.500 7,875 +0.00(+0.00%)
Jun 27, 2018 2.430 2.520 2.410 2.500 30,549 +0.06(+2.46%)
Jun 26, 2018 2.460 2.520 2.430 2.440 15,900 -0.03(-1.21%)
Jun 25, 2018 2.510 2.510 2.470 2.470 4,600 -0.03(-1.20%)
Jun 22, 2018 2.500 2.500 2.500 2.500 1,200 -0.01(-0.40%)
Jun 21, 2018 2.500 2.510 2.470 2.510 10,601 +0.01(+0.40%)
Jun 20, 2018 2.520 2.520 2.500 2.500 26,236 -0.01(-0.40%)
Jun 19, 2018 2.500 2.530 2.500 2.510 6,465 +0.01(+0.40%)
Jun 18, 2018 2.540 2.540 2.500 2.500 9,100 +0.00(+0.00%)
Jun 15, 2018 2.520 2.500 2.500 7,135 -0.02(-0.79%)
Jun 14, 2018 2.460 2.520 2.460 2.520 5,000 +0.07(+2.86%)
Jun 13, 2018 2.500 2.520 2.450 2.450 22,770 -0.06(-2.39%)
Jun 12, 2018 2.500 2.510 2.500 2.510 3,900 -0.01(-0.40%)
Jun 11, 2018 2.520 2.520 2.490 2.520 14,887 +0.00(+0.00%)
Jun 08, 2018 2.500 2.520 2.500 2.520 7,550 +0.02(+0.80%)
Jun 07, 2018 2.550 2.550 2.500 2.500 14,400 +0.00(+0.00%)
Jun 06, 2018 2.510 2.510 2.500 2.500 6,650 +0.00(+0.00%)
Jun 05, 2018 2.500 2.520 2.500 2.500 9,600 +0.00(+0.00%)
Jun 04, 2018 2.500 2.500 2.420 2.500 86,628 +0.08(+3.31%)
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.