TZS.TO - Trez Capital Senior Mortgage Investment Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20182.822.822.782.802.806,500
Jan 15, 20182.812.822.812.822.82300
Jan 12, 20182.812.822.802.802.803,400
Jan 11, 20182.842.852.812.812.812,100
Jan 10, 20182.872.882.812.812.8112,300
Jan 09, 20182.802.802.802.802.805,900
Jan 08, 20182.782.852.772.772.7712,000
Jan 05, 20182.802.802.762.782.783,500
Jan 04, 20182.782.792.782.792.791,700
Jan 03, 20182.852.852.852.852.85-
Jan 02, 20182.852.852.852.852.85400
Dec 29, 20172.832.832.802.802.8012,400
Dec 28, 20172.852.852.852.852.851,100
Dec 27, 20172.832.832.822.832.838,800
Dec 22, 20172.842.842.842.842.845,000
Dec 21, 20172.852.852.852.852.852,000
Dec 20, 20172.842.882.842.842.845,700
Dec 19, 20172.842.882.842.842.8411,000
Dec 18, 20172.862.882.842.882.8826,900
Dec 15, 20172.802.852.802.832.836,000
Dec 14, 20172.822.822.812.812.812,600
Dec 13, 20172.842.892.822.822.8214,200
Dec 12, 20172.782.842.762.842.8421,200
Dec 11, 20172.772.822.772.802.8014,600
Dec 08, 20172.702.762.702.762.7636,700
Dec 07, 20172.812.862.502.712.7161,600
Dec 06, 20172.812.902.812.812.816,500
Dec 05, 20172.842.842.802.812.8111,300
Dec 04, 20172.852.852.792.802.8013,200
Dec 01, 20172.852.852.852.852.852,100
Nov 30, 20172.862.902.852.852.8510,000
Nov 29, 20172.912.942.862.882.887,000
Nov 29, 20170.049 Dividend
Nov 28, 20173.013.012.952.962.9121,500
Nov 27, 20172.973.002.973.002.952,800
Nov 24, 20172.962.962.962.962.913,100
Nov 23, 20173.003.002.962.962.912,600
Nov 22, 20172.962.962.962.962.91500
Nov 21, 20173.033.032.953.002.9528,500
Nov 20, 20173.003.013.003.012.967,300
Nov 17, 20172.972.982.962.972.9223,100
Nov 16, 20172.993.002.972.972.929,800
Nov 15, 20173.003.002.973.002.956,700
Nov 14, 20173.003.022.963.022.9710,800
Nov 13, 20173.003.033.003.032.9851,400
Nov 10, 20173.013.023.003.002.951,200
Nov 09, 20173.053.052.982.982.937,100
Nov 08, 20173.043.043.043.042.99-
Nov 07, 20173.043.043.043.042.993,000
Nov 06, 20173.003.043.003.042.996,100
Nov 03, 20173.003.013.003.002.952,100
Nov 02, 20173.003.003.003.002.954,000
Nov 01, 20172.983.042.973.032.985,700
Oct 31, 20172.973.032.973.012.962,100
Oct 30, 20172.953.082.953.063.0112,600
Oct 30, 20170.049 Dividend
Oct 27, 20173.043.043.043.042.94500
Oct 26, 20173.013.043.013.042.944,100
Oct 25, 20173.013.023.003.012.918,900
Oct 24, 20173.003.023.003.022.923,100
Oct 23, 20173.033.033.033.032.93-
Oct 20, 20173.003.053.003.032.934,300
Oct 19, 20173.043.053.003.002.904,800
Oct 18, 20173.023.053.003.002.903,000
Oct 17, 20173.003.022.992.992.8910,600
Oct 16, 20173.003.053.003.012.911,600
Oct 13, 20173.003.013.003.002.902,800
Oct 12, 20173.033.043.023.022.92600
Oct 11, 20173.003.013.003.002.901,800
Oct 10, 20172.993.002.993.002.906,400
Oct 06, 20173.003.002.962.982.885,900
Oct 05, 20173.003.002.973.002.9056,300
Oct 04, 20172.983.002.983.002.9013,400
Oct 03, 20173.003.012.953.002.9016,300
Oct 02, 20173.053.053.003.012.9110,300
Sep 29, 20173.013.023.013.012.913,000
Sep 28, 20173.013.013.013.012.911,200
Sep 28, 20170.0485 Dividend
Sep 27, 20173.053.053.053.052.904,000
Sep 26, 20173.023.053.003.032.891,800
Sep 25, 20172.943.092.943.052.903,900
Sep 22, 20173.043.043.003.002.8610,300
Sep 21, 20173.033.032.853.002.8622,100
Sep 20, 20173.083.083.023.032.893,000
Sep 19, 20173.003.073.003.012.8713,200
Sep 18, 20173.033.063.003.002.8613,500
Sep 15, 20173.053.053.003.002.869,600
Sep 14, 20173.013.053.013.012.879,500
Sep 13, 20173.013.052.993.012.8744,600
Sep 12, 20173.003.012.953.002.8622,600
Sep 11, 20173.003.013.003.002.868,700
Sep 08, 20173.053.053.003.002.867,000
Sep 07, 20173.023.053.003.052.905,100
Sep 06, 20173.063.073.003.002.8612,000
Sep 05, 20172.943.052.943.002.867,600
Sep 01, 20173.033.182.983.022.8839,300
Aug 31, 20173.043.042.982.982.8413,300
Aug 30, 20173.003.042.993.002.862,500
Aug 29, 20173.193.192.912.972.8311,300
Aug 29, 20171.389 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...