TZS.TO - Trez Capital Senior Mortgage Investment Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20173.003.053.003.033.034,300
Oct 19, 20173.043.053.003.003.004,800
Oct 18, 20173.023.053.003.003.003,000
Oct 17, 20173.003.022.992.992.9910,600
Oct 16, 20173.003.053.003.013.011,600
Oct 13, 20173.003.013.003.003.002,800
Oct 12, 20173.033.043.023.023.02600
Oct 11, 20173.003.013.003.003.001,800
Oct 10, 20172.993.002.993.003.006,400
Oct 06, 20173.003.002.962.982.985,900
Oct 05, 20173.003.002.973.003.0056,300
Oct 04, 20172.983.002.983.003.0013,400
Oct 03, 20173.003.012.953.003.0016,300
Oct 02, 20173.053.053.003.013.0110,300
Sep 29, 20173.013.023.013.013.013,000
Sep 28, 20173.013.013.013.013.011,200
Sep 28, 20170.0485 Dividend
Sep 27, 20173.053.053.053.053.004,000
Sep 26, 20173.023.053.003.032.981,800
Sep 25, 20172.943.092.943.053.003,900
Sep 22, 20173.043.043.003.002.9510,300
Sep 21, 20173.033.032.853.002.9522,100
Sep 20, 20173.083.083.023.032.983,000
Sep 19, 20173.003.073.003.012.9613,200
Sep 18, 20173.033.063.003.002.9513,500
Sep 15, 20173.053.053.003.002.959,600
Sep 14, 20173.013.053.013.012.969,500
Sep 13, 20173.013.052.993.012.9644,600
Sep 12, 20173.003.012.953.002.9522,600
Sep 11, 20173.003.013.003.002.958,700
Sep 08, 20173.053.053.003.002.957,000
Sep 07, 20173.023.053.003.053.005,100
Sep 06, 20173.063.073.003.002.9512,000
Sep 05, 20172.943.052.943.002.957,600
Sep 01, 20173.033.182.983.022.9739,300
Aug 31, 20173.043.042.982.982.9313,300
Aug 30, 20173.003.042.993.002.952,500
Aug 29, 20173.193.192.912.972.9211,300
Aug 29, 20171.389 Dividend
Aug 28, 20174.294.314.284.302.866,100
Aug 25, 20174.284.304.254.302.868,000
Aug 24, 20174.284.354.284.292.8618,900
Aug 23, 20174.354.354.284.282.851,700
Aug 22, 20174.284.314.284.302.862,600
Aug 21, 20174.294.304.254.282.852,700
Aug 18, 20174.354.404.304.302.862,100
Aug 17, 20174.414.414.354.352.904,600
Aug 16, 20174.444.444.244.422.9411,500
Aug 15, 20174.434.434.434.432.953,300
Aug 14, 20174.404.424.404.422.943,500
Aug 11, 20174.464.554.324.432.958,000
Aug 10, 20174.364.454.324.452.9620,600
Aug 09, 20174.394.404.394.392.925,500
Aug 08, 20174.394.394.394.392.921,300
Aug 04, 20174.394.394.354.352.904,500
Aug 03, 20174.434.434.414.412.94500
Aug 02, 20174.344.404.344.372.915,900
Aug 01, 20174.384.384.384.382.923,300
Jul 31, 20174.374.374.324.332.888,100
Jul 28, 20174.364.364.364.362.90100
Jul 27, 20174.384.384.374.382.924,600
Jul 27, 20170.0485 Dividend
Jul 26, 20174.434.434.374.372.887,600
Jul 25, 20174.354.434.354.352.87109,500
Jul 24, 20174.434.454.404.402.903,200
Jul 21, 20174.444.454.404.402.906,100
Jul 20, 20174.354.434.354.432.9211,100
Jul 19, 20174.344.434.344.422.9129,100
Jul 18, 20174.444.444.344.342.863,500
Jul 17, 20174.394.484.394.452.9321,100
Jul 14, 20174.424.444.344.342.8614,500
Jul 13, 20174.364.404.364.402.909,100
Jul 12, 20174.404.404.334.332.856,000
Jul 11, 20174.384.424.384.422.9117,100
Jul 10, 20174.374.374.354.352.874,200
Jul 07, 20174.374.374.374.372.884,600
Jul 06, 20174.354.374.354.372.887,200
Jul 05, 20174.364.364.354.352.876,500
Jul 04, 20174.344.394.344.372.885,400
Jun 30, 20174.354.354.314.312.8410,900
Jun 29, 20174.354.354.354.352.874,300
Jun 28, 20174.354.354.354.352.877,700
Jun 28, 20170.0485 Dividend
Jun 27, 20174.354.384.354.382.8511,400
Jun 26, 20174.404.404.354.352.832,700
Jun 23, 20174.404.404.374.402.877,400
Jun 22, 20174.324.404.304.402.8739,200
Jun 21, 20174.454.464.304.302.8026,600
Jun 20, 20174.414.454.414.452.905,400
Jun 19, 20174.414.414.414.412.876,700
Jun 16, 20174.404.454.404.452.907,900
Jun 15, 20174.364.404.364.402.874,000
Jun 14, 20174.454.484.364.362.8412,100
Jun 13, 20174.404.474.404.452.9019,800
Jun 12, 20174.344.404.344.382.851,900
Jun 09, 20174.354.364.354.362.843,300
Jun 08, 20174.364.404.354.352.837,700
Jun 07, 20174.354.354.334.332.8211,800
Jun 06, 20174.354.374.344.352.836,400
Jun 05, 20174.344.354.334.332.824,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...