• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    More On TZS.TO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    TREZ CAPITAL SENIOR MORTGAGE IN (TZS.TO)

    -Toronto
    7.90 Down 0.17(2.11%) Feb 27, 3:55PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 13, 20139.699.699.699.694008.53
    Feb 12, 20139.469.749.469.742,4008.57
    Feb 11, 20139.549.759.459.4510,2008.32
    Feb 8, 20139.649.759.519.757,6008.58
    Feb 7, 20139.759.759.659.653,3008.49
    Feb 6, 20139.759.759.659.754,6008.58
    Feb 5, 20139.709.799.709.703,0008.54
    Feb 4, 20139.669.709.669.706,6008.54
    Feb 1, 20139.799.809.709.702,8008.54
    Jan 31, 20139.809.809.809.804,5008.63
    Jan 30, 20139.809.809.809.8008.63
    Jan 29, 20139.609.809.609.805,0008.63
    Jan 28, 20139.739.739.459.4513,0008.32
    Jan 25, 20139.809.809.709.804,7008.63
    Jan 24, 20139.709.809.709.807,4008.63
    Jan 23, 20139.799.809.709.805,8008.63
    Jan 22, 20139.719.719.699.703,4008.54
    Jan 21, 20139.889.889.889.8808.70
    Jan 18, 20139.799.889.759.8814,5008.70
    Jan 17, 20139.899.899.899.8908.70
    Jan 16, 20139.899.909.779.894,0008.70
    Jan 15, 20139.809.809.809.801,0008.63
    Jan 14, 20139.809.809.809.807,0008.63
    Jan 11, 20139.859.859.859.852,1008.67
    Jan 10, 20139.869.879.829.8220,3008.64
    Jan 9, 20139.859.909.859.906,0008.71
    Jan 8, 20139.859.859.859.852,1008.67
    Jan 7, 20139.829.859.829.8418,1008.66
    Jan 4, 20139.829.859.829.854,1008.67
    Jan 3, 20139.859.859.829.821,9008.64
    Jan 2, 20139.919.949.919.944,9008.75
    Dec 31, 20129.859.859.859.8511,0008.67
    Dec 28, 20129.889.889.889.8808.70
    Dec 27, 20129.809.889.809.884,2008.70
    Dec 24, 20129.909.909.909.908008.71
    Dec 21, 20129.859.859.809.8520,8008.67
    Dec 20, 20129.859.909.859.8522,3008.67
    Dec 19, 20129.819.819.809.806,3008.63
    Dec 18, 20129.829.909.809.8036,7008.63
    Dec 17, 20129.809.829.759.8074,9008.63
    Dec 14, 20129.829.839.819.8261,0008.64
    Dec 13, 20129.859.859.819.8131,6008.63
    Dec 12, 20129.959.959.809.86138,6008.68
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in CAD.