U.S. Markets close in 1 hr 5 mins

Trez Capital Senior Mortgage Investment Corporation (TZS.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
4.52+0.10 (+2.26%)
As of 2:24PM EDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 25, 20174.424.524.424.524.5219,094
May 24, 20174.464.464.414.424.4222,600
May 23, 20174.424.494.424.424.4216,500
May 19, 20174.344.454.304.344.3426,700
May 18, 20174.404.454.364.384.389,400
May 17, 20174.374.654.354.414.4133,200
May 17, 20170.66 Dividend
May 16, 20175.005.024.975.025.0247,000
May 15, 20174.965.064.965.005.0040,900
May 12, 20174.904.954.904.954.95101,400
May 11, 20174.914.924.854.924.9258,200
May 10, 20174.904.914.854.904.9049,900
May 09, 20174.914.914.854.874.8732,900
May 08, 20174.944.944.864.904.9030,400
May 05, 20174.964.994.944.984.9820,800
May 04, 20175.025.025.015.025.024,200
May 03, 20175.055.055.005.025.0228,500
May 02, 20175.075.075.025.025.021,300
May 01, 20175.025.035.015.035.036,000
Apr 28, 20175.025.025.015.015.012,500
Apr 27, 20175.065.075.005.025.0216,700
Apr 26, 20175.095.095.055.075.078,400
Apr 26, 20170.0485 Dividend
Apr 25, 20175.075.095.005.095.0920,200
Apr 24, 20175.095.095.055.055.052,000
Apr 21, 20175.095.105.015.055.0517,800
Apr 20, 20175.055.085.055.075.077,800
Apr 19, 20175.155.154.995.005.0063,000
Apr 18, 20175.115.155.105.155.1513,100
Apr 17, 20175.145.145.115.145.1412,700
Apr 13, 20175.125.125.125.125.121,700
Apr 12, 20175.125.125.115.115.115,700
Apr 11, 20175.155.155.115.125.1214,400
Apr 10, 20175.165.165.155.155.154,900
Apr 07, 20175.125.155.125.155.152,200
Apr 06, 20175.125.125.125.125.121,400
Apr 05, 20175.125.125.125.125.123,000
Apr 04, 20175.125.145.125.125.128,000
Apr 03, 20175.155.155.135.155.1510,100
Mar 31, 20175.125.125.105.125.123,700
Mar 30, 20175.155.155.105.125.1249,600
Mar 29, 20175.195.195.125.125.129,100
Mar 29, 20170.0485 Dividend
Mar 28, 20175.255.255.155.205.2021,100
Mar 27, 20175.205.215.205.205.206,200
Mar 24, 20175.165.305.165.225.2235,700
Mar 23, 20175.175.175.165.165.162,000
Mar 22, 20175.205.205.155.155.154,500
Mar 21, 20175.185.185.165.175.179,800
Mar 20, 20175.235.255.195.195.199,200
Mar 17, 20175.255.255.245.245.241,600
Mar 16, 20175.195.285.125.285.2817,800
Mar 15, 20175.135.195.135.195.196,100
Mar 14, 20175.125.145.125.145.143,300
Mar 13, 20175.155.195.145.145.141,900
Mar 10, 20175.185.185.185.185.18500
Mar 09, 20175.185.225.175.185.1829,500
Mar 08, 20175.205.215.195.195.198,000
Mar 07, 20175.185.205.175.195.1911,900
Mar 06, 20175.225.225.175.175.172,200
Mar 03, 20175.215.225.205.205.201,900
Mar 02, 20175.165.235.165.235.231,600
Mar 01, 20175.205.255.125.205.2024,300
Feb 28, 20175.205.235.205.225.227,600
Feb 27, 20175.215.225.185.185.183,900
Feb 24, 20175.205.224.955.165.1616,400
Feb 24, 20170.0485 Dividend
Feb 23, 20175.225.255.205.205.206,000
Feb 22, 20175.205.205.185.205.2012,200
Feb 21, 20175.225.225.125.185.1843,600
Feb 17, 20175.205.205.175.175.171,000
Feb 16, 20175.225.225.175.225.2212,100
Feb 15, 20175.205.295.165.205.2038,600
Feb 14, 20175.205.235.195.195.19900
Feb 13, 20175.105.205.105.165.1633,700
Feb 10, 20175.095.155.095.115.115,800
Feb 09, 20175.155.155.095.155.1525,700
Feb 08, 20175.125.125.125.125.123,000
Feb 07, 20175.115.125.115.115.117,600
Feb 06, 20175.105.115.065.115.1112,200
Feb 03, 20175.205.205.115.125.125,300
Feb 02, 20175.685.775.175.205.2010,100
Feb 02, 20171.33 Dividend
Feb 01, 20176.446.486.446.486.483,000
Jan 31, 20176.506.506.366.406.4035,900
Jan 30, 20176.496.506.456.506.508,100
Jan 27, 20176.466.506.456.476.4713,700
Jan 27, 20170.0485 Dividend
Jan 26, 20176.456.466.456.466.46700
Jan 25, 20176.426.426.356.416.4115,700
Jan 24, 20176.396.456.386.426.428,400
Jan 23, 20176.396.406.386.406.406,300
Jan 20, 20176.426.426.386.386.38800
Jan 19, 20176.426.426.426.426.42400
Jan 18, 20176.406.446.376.406.4021,300
Jan 17, 20176.416.436.356.356.3515,000
Jan 16, 20176.506.506.446.446.441,800
Jan 13, 20176.546.566.356.376.3713,200
Jan 12, 20176.496.506.466.506.507,900
Jan 11, 20176.386.496.386.496.4916,100
*Close price adjusted for dividends and splits.
Loading more data...