TZS.TO - Trez Capital Senior Mortgage Investment Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20182.552.552.532.542.5418,300
Apr 19, 20182.562.562.552.552.553,600
Apr 18, 20182.562.572.562.562.566,900
Apr 17, 20182.572.572.572.572.573,100
Apr 16, 20182.582.582.572.572.575,400
Apr 13, 20182.582.582.582.582.583,400
Apr 12, 20182.602.602.582.582.588,100
Apr 11, 20182.612.612.612.612.61-
Apr 10, 20182.622.622.612.612.614,800
Apr 09, 20182.632.632.632.632.63-
Apr 06, 20182.632.632.632.632.63-
Apr 05, 20182.622.632.622.632.637,700
Apr 04, 20182.622.652.612.652.655,200
Apr 03, 20182.622.642.612.612.617,300
Apr 02, 20182.612.612.612.612.613,600
Mar 29, 20182.582.582.572.582.582,700
Mar 28, 20182.582.602.562.602.6012,600
Mar 27, 20182.582.582.572.572.576,600
Mar 26, 20182.562.572.562.572.575,900
Mar 23, 20182.572.572.562.562.5610,100
Mar 22, 20182.572.572.572.572.571,500
Mar 21, 20182.572.572.572.572.572,000
Mar 20, 20182.592.592.572.572.575,200
Mar 19, 20182.582.612.582.612.619,600
Mar 16, 20182.582.582.582.582.585,600
Mar 15, 20182.612.612.592.592.5965,100
Mar 14, 20182.632.632.622.632.6312,900
Mar 13, 20182.692.692.692.692.69-
Mar 12, 20182.592.692.592.692.6910,800
Mar 09, 20182.612.612.612.612.613,200
Mar 08, 20182.622.622.622.622.621,000
Mar 07, 20182.652.702.642.702.705,400
Mar 06, 20182.622.652.622.652.651,000
Mar 05, 20182.632.702.632.682.6826,800
Mar 02, 20182.622.622.612.612.613,500
Mar 01, 20182.702.702.702.702.70200
Feb 28, 20182.622.712.602.702.7020,800
Feb 27, 20182.632.692.632.692.693,100
Feb 26, 20182.632.632.632.632.632,600
Feb 23, 20182.692.692.692.692.693,800
Feb 22, 20182.652.692.652.692.6913,600
Feb 21, 20182.622.652.602.652.6517,800
Feb 20, 20182.642.652.592.652.6548,500
Feb 16, 20182.642.652.632.652.657,300
Feb 15, 20182.702.702.702.702.70700
Feb 14, 20182.712.712.632.702.704,900
Feb 13, 20182.632.702.632.702.7018,800
Feb 12, 20182.692.692.602.632.6316,300
Feb 09, 20182.692.692.682.682.683,300
Feb 08, 20182.752.752.752.752.754,000
Feb 07, 20182.692.752.692.752.7513,500
Feb 06, 20182.662.742.662.742.7419,800
Feb 05, 20182.602.702.602.652.6513,500
Feb 02, 20182.652.652.552.582.5848,000
Feb 01, 20182.622.702.622.662.663,100
Jan 31, 20182.752.752.622.622.627,700
Jan 30, 20182.712.752.712.752.751,500
Jan 29, 20182.702.752.642.652.6542,000
Jan 26, 20182.732.732.722.722.726,900
Jan 25, 20182.752.752.742.742.7413,900
Jan 24, 20182.782.802.742.752.7516,500
Jan 23, 20182.802.812.792.792.7914,500
Jan 22, 20182.812.812.782.782.784,600
Jan 19, 20182.842.842.782.822.823,200
Jan 18, 20182.842.842.842.842.842,500
Jan 17, 20182.802.842.802.842.847,400
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, 20170.0485 Dividend
Nov 28, 20173.013.012.952.962.9121,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...