U.S. Markets closed

Trez Capital Senior Mortgage Investment Corporation (TZS.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
4.28-0.02 (-0.47%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20174.294.304.254.284.282,726
Aug 18, 20174.354.404.304.304.302,100
Aug 17, 20174.414.414.354.354.354,600
Aug 16, 20174.444.444.244.424.4211,500
Aug 15, 20174.434.434.434.434.433,300
Aug 14, 20174.404.424.404.424.423,500
Aug 11, 20174.464.554.324.434.438,000
Aug 10, 20174.364.454.324.454.4520,600
Aug 09, 20174.394.404.394.394.395,500
Aug 08, 20174.394.394.394.394.391,300
Aug 04, 20174.394.394.354.354.354,500
Aug 03, 20174.434.434.414.414.41500
Aug 02, 20174.344.404.344.374.375,900
Aug 01, 20174.384.384.384.384.383,300
Jul 31, 20174.374.374.324.334.338,100
Jul 28, 20174.364.364.364.364.36100
Jul 27, 20174.384.384.374.384.384,600
Jul 27, 20170.0485 Dividend
Jul 26, 20174.434.434.374.374.327,600
Jul 25, 20174.354.434.354.354.30109,500
Jul 24, 20174.434.454.404.404.353,200
Jul 21, 20174.444.454.404.404.356,100
Jul 20, 20174.354.434.354.434.3811,100
Jul 19, 20174.344.434.344.424.3729,100
Jul 18, 20174.444.444.344.344.293,500
Jul 17, 20174.394.484.394.454.4021,100
Jul 14, 20174.424.444.344.344.2914,500
Jul 13, 20174.364.404.364.404.359,100
Jul 12, 20174.404.404.334.334.286,000
Jul 11, 20174.384.424.384.424.3717,100
Jul 10, 20174.374.374.354.354.304,200
Jul 07, 20174.374.374.374.374.324,600
Jul 06, 20174.354.374.354.374.327,200
Jul 05, 20174.364.364.354.354.306,500
Jul 04, 20174.344.394.344.374.325,400
Jun 30, 20174.354.354.314.314.2610,900
Jun 29, 20174.354.354.354.354.304,300
Jun 28, 20174.354.354.354.354.307,700
Jun 28, 20170.0485 Dividend
Jun 27, 20174.354.384.354.384.2811,400
Jun 26, 20174.404.404.354.354.252,700
Jun 23, 20174.404.404.374.404.307,400
Jun 22, 20174.324.404.304.404.3039,200
Jun 21, 20174.454.464.304.304.2126,600
Jun 20, 20174.414.454.414.454.355,400
Jun 19, 20174.414.414.414.414.316,700
Jun 16, 20174.404.454.404.454.357,900
Jun 15, 20174.364.404.364.404.304,000
Jun 14, 20174.454.484.364.364.2612,100
Jun 13, 20174.404.474.404.454.3519,800
Jun 12, 20174.344.404.344.384.281,900
Jun 09, 20174.354.364.354.364.263,300
Jun 08, 20174.364.404.354.354.257,700
Jun 07, 20174.354.354.334.334.2311,800
Jun 06, 20174.354.374.344.354.256,400
Jun 05, 20174.344.354.334.334.234,800
Jun 02, 20174.264.324.264.324.229,400
Jun 01, 20174.404.414.254.334.2338,700
May 31, 20174.444.444.354.404.3013,100
May 30, 20174.394.434.374.434.3318,800
May 29, 20174.494.504.294.374.2724,900
May 29, 20170.0485 Dividend
May 26, 20174.514.524.444.504.3510,800
May 25, 20174.424.534.424.524.3720,300
May 24, 20174.464.464.414.424.2822,600
May 23, 20174.424.494.424.424.2816,500
May 19, 20174.344.454.304.344.2026,700
May 18, 20174.404.454.364.384.249,400
May 17, 20174.374.654.354.414.2733,200
May 17, 20170.66 Dividend
May 16, 20175.005.024.975.024.2247,000
May 15, 20174.965.064.965.004.2040,900
May 12, 20174.904.954.904.954.16101,400
May 11, 20174.914.924.854.924.1358,200
May 10, 20174.904.914.854.904.1249,900
May 09, 20174.914.914.854.874.0932,900
May 08, 20174.944.944.864.904.1230,400
May 05, 20174.964.994.944.984.1820,800
May 04, 20175.025.025.015.024.224,200
May 03, 20175.055.055.005.024.2228,500
May 02, 20175.075.075.025.024.221,300
May 01, 20175.025.035.015.034.236,000
Apr 28, 20175.025.025.015.014.212,500
Apr 27, 20175.065.075.005.024.2216,700
Apr 26, 20175.095.095.055.074.268,400
Apr 26, 20170.0485 Dividend
Apr 25, 20175.075.095.005.094.2420,200
Apr 24, 20175.095.095.055.054.202,000
Apr 21, 20175.095.105.015.054.2017,800
Apr 20, 20175.055.085.055.074.227,800
Apr 19, 20175.155.154.995.004.1663,000
Apr 18, 20175.115.155.105.154.2913,100
Apr 17, 20175.145.145.115.144.2812,700
Apr 13, 20175.125.125.125.124.261,700
Apr 12, 20175.125.125.115.114.255,700
Apr 11, 20175.155.155.115.124.2614,400
Apr 10, 20175.165.165.155.154.294,900
Apr 07, 20175.125.155.125.154.292,200
Apr 06, 20175.125.125.125.124.261,400
Apr 05, 20175.125.125.125.124.263,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...