U.S. Markets open in 43 mins.

Trez Capital Senior Mortgage Investment Corporation (TZS.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
4.35+0.02 (+0.43%)
At close: 12:15PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20174.354.354.354.354.357,700
Jun 28, 20170.049 Dividend
Jun 27, 20174.354.384.354.384.3311,400
Jun 26, 20174.404.404.354.354.302,700
Jun 23, 20174.404.404.374.404.357,400
Jun 22, 20174.324.404.304.404.3539,200
Jun 21, 20174.454.464.304.304.2526,600
Jun 20, 20174.414.454.414.454.405,400
Jun 19, 20174.414.414.414.414.366,700
Jun 16, 20174.404.454.404.454.407,900
Jun 15, 20174.364.404.364.404.354,000
Jun 14, 20174.454.484.364.364.3112,100
Jun 13, 20174.404.474.404.454.4019,800
Jun 12, 20174.344.404.344.384.331,900
Jun 09, 20174.354.364.354.364.313,300
Jun 08, 20174.364.404.354.354.307,700
Jun 07, 20174.354.354.334.334.2811,800
Jun 06, 20174.354.374.344.354.306,400
Jun 05, 20174.344.354.334.334.284,800
Jun 02, 20174.264.324.264.324.279,400
Jun 01, 20174.404.414.254.334.2838,700
May 31, 20174.444.444.354.404.3513,100
May 30, 20174.394.434.374.434.3818,800
May 29, 20174.494.504.294.374.3224,900
May 29, 20170.0485 Dividend
May 26, 20174.514.524.444.504.4010,800
May 25, 20174.424.534.424.524.4220,300
May 24, 20174.464.464.414.424.3222,600
May 23, 20174.424.494.424.424.3216,500
May 19, 20174.344.454.304.344.2526,700
May 18, 20174.404.454.364.384.289,400
May 17, 20174.374.654.354.414.3133,200
May 17, 20170.66 Dividend
May 16, 20175.005.024.975.024.2647,000
May 15, 20174.965.064.965.004.2540,900
May 12, 20174.904.954.904.954.21101,400
May 11, 20174.914.924.854.924.1858,200
May 10, 20174.904.914.854.904.1649,900
May 09, 20174.914.914.854.874.1432,900
May 08, 20174.944.944.864.904.1630,400
May 05, 20174.964.994.944.984.2320,800
May 04, 20175.025.025.015.024.264,200
May 03, 20175.055.055.005.024.2628,500
May 02, 20175.075.075.025.024.261,300
May 01, 20175.025.035.015.034.276,000
Apr 28, 20175.025.025.015.014.262,500
Apr 27, 20175.065.075.005.024.2616,700
Apr 26, 20175.095.095.055.074.318,400
Apr 26, 20170.0485 Dividend
Apr 25, 20175.075.095.005.094.2820,200
Apr 24, 20175.095.095.055.054.252,000
Apr 21, 20175.095.105.015.054.2517,800
Apr 20, 20175.055.085.055.074.277,800
Apr 19, 20175.155.154.995.004.2163,000
Apr 18, 20175.115.155.105.154.3313,100
Apr 17, 20175.145.145.115.144.3312,700
Apr 13, 20175.125.125.125.124.311,700
Apr 12, 20175.125.125.115.114.305,700
Apr 11, 20175.155.155.115.124.3114,400
Apr 10, 20175.165.165.155.154.334,900
Apr 07, 20175.125.155.125.154.332,200
Apr 06, 20175.125.125.125.124.311,400
Apr 05, 20175.125.125.125.124.313,000
Apr 04, 20175.125.145.125.124.318,000
Apr 03, 20175.155.155.135.154.3310,100
Mar 31, 20175.125.125.105.124.313,700
Mar 30, 20175.155.155.105.124.3149,600
Mar 29, 20175.195.195.125.124.319,100
Mar 29, 20170.0485 Dividend
Mar 28, 20175.255.255.155.204.3321,100
Mar 27, 20175.205.215.205.204.336,200
Mar 24, 20175.165.305.165.224.3535,700
Mar 23, 20175.175.175.165.164.302,000
Mar 22, 20175.205.205.155.154.294,500
Mar 21, 20175.185.185.165.174.319,800
Mar 20, 20175.235.255.195.194.339,200
Mar 17, 20175.255.255.245.244.371,600
Mar 16, 20175.195.285.125.284.4017,800
Mar 15, 20175.135.195.135.194.336,100
Mar 14, 20175.125.145.125.144.283,300
Mar 13, 20175.155.195.145.144.281,900
Mar 10, 20175.185.185.185.184.32500
Mar 09, 20175.185.225.175.184.3229,500
Mar 08, 20175.205.215.195.194.338,000
Mar 07, 20175.185.205.175.194.3311,900
Mar 06, 20175.225.225.175.174.312,200
Mar 03, 20175.215.225.205.204.331,900
Mar 02, 20175.165.235.165.234.361,600
Mar 01, 20175.205.255.125.204.3324,300
Feb 28, 20175.205.235.205.224.357,600
Feb 27, 20175.215.225.185.184.323,900
Feb 24, 20175.205.224.955.164.3016,400
Feb 24, 20170.0485 Dividend
Feb 23, 20175.225.255.205.204.296,000
Feb 22, 20175.205.205.185.204.2912,200
Feb 21, 20175.225.225.125.184.2843,600
Feb 17, 20175.205.205.175.174.271,000
Feb 16, 20175.225.225.175.224.3112,100
Feb 15, 20175.205.295.165.204.2938,600
Feb 14, 20175.205.235.195.194.29900
*Close price adjusted for dividends and splits.
Loading more data...