Boston Pizza Royalties Income Fund historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	17.110	17.110	16.820	16.910	14.425	44,662
2024-08-21	16.930	17.050	16.810	17.050	14.544	48,911
2024-08-20	17.180	17.180	17.030	17.140	14.524	51,165
2024-08-19	17.050	17.220	17.020	17.110	14.499	50,045
2024-08-16	16.910	17.030	16.910	17.010	14.414	60,210
2024-08-15	16.820	16.930	16.820	16.850	14.279	41,133
2024-08-14	16.780	16.900	16.780	16.840	14.270	38,246
2024-08-13	16.800	16.860	16.760	16.830	14.262	19,235
2024-08-12	16.800	16.820	16.710	16.800	14.236	33,578
2024-08-09	16.810	16.810	16.740	16.760	14.202	17,525
2024-08-08	16.620	16.800	16.610	16.780	14.219	53,817
2024-08-07	16.630	16.730	16.620	16.620	14.084	41,005
2024-08-06	16.010	16.680	15.690	16.630	14.092	70,882
2024-08-02	16.440	16.440	16.040	16.300	13.813	90,910
2024-08-01	16.590	16.690	16.450	16.550	14.024	37,700
2024-07-31	16.590	16.690	16.550	16.580	14.050	38,722
2024-07-30	16.640	16.700	16.510	16.580	14.050	41,179
2024-07-29	16.630	16.700	16.550	16.650	14.109	25,373
2024-07-26	16.650	16.700	16.560	16.690	14.143	16,036
2024-07-25	16.550	16.650	16.520	16.540	14.016	30,367
2024-07-24	16.720	16.720	16.520	16.630	14.092	38,054
2024-07-23	16.640	16.640	16.550	16.570	14.041	25,453
2024-07-22	16.560	16.650	16.510	16.600	14.067	42,272
2024-07-19	16.570	16.630	16.450	16.550	14.024	38,883
2024-07-18	16.790	16.800	16.550	16.600	13.971	49,208
2024-07-17	16.650	16.810	16.590	16.750	14.097	88,425
2024-07-16	16.590	16.730	16.550	16.680	14.038	42,944
2024-07-15	16.520	16.640	16.500	16.550	13.929	39,051
2024-07-12	16.340	16.560	16.340	16.520	13.904	56,628
2024-07-11	16.280	16.470	16.280	16.430	13.828	60,360
2024-07-10	16.140	16.290	16.130	16.290	13.710	31,086
2024-07-09	16.150	16.150	16.020	16.100	13.550	17,078
2024-07-08	16.030	16.110	15.960	16.110	13.559	20,015
2024-07-05	16.190	16.190	15.990	15.990	13.458	22,862
2024-07-04	16.070	16.240	16.020	16.090	13.542	35,814
2024-07-03	15.980	16.140	15.980	16.110	13.559	35,609
2024-07-02	16.020	16.020	15.850	16.020	13.483	37,728
2024-06-28	15.970	16.020	15.910	15.990	13.458	16,665
2024-06-27	15.940	15.990	15.790	15.880	13.365	32,045
2024-06-26	15.860	15.900	15.780	15.790	13.289	17,857
2024-06-25	15.940	15.940	15.800	15.850	13.340	6,963
2024-06-24	15.690	15.930	15.690	15.890	13.374	42,986
2024-06-21	15.910	15.960	15.670	15.730	13.239	52,911
2024-06-20	16.100	16.100	15.940	16.010	13.379	33,112
2024-06-19	15.940	16.020	15.840	16.020	13.388	44,758
2024-06-18	15.990	15.990	15.870	15.980	13.354	100,031
2024-06-17	16.140	16.140	15.700	15.940	13.321	82,044
2024-06-14	16.130	16.130	15.990	16.120	13.471	34,354
2024-06-13	16.200	16.250	16.110	16.150	13.496	21,902
2024-06-12	16.210	16.230	16.080	16.190	13.530	33,709
2024-06-11	16.000	16.100	15.950	16.030	13.396	27,166
2024-06-10	16.210	16.210	16.020	16.030	13.396	69,500
2024-06-07	16.110	16.120	16.000	16.040	13.404	32,052
2024-06-06	16.000	16.090	15.920	16.070	13.430	71,569
2024-06-05	15.750	15.920	15.750	15.920	13.304	70,332
2024-06-04	15.780	15.780	15.680	15.710	13.129	15,568
2024-06-03	15.790	15.890	15.670	15.740	13.154	31,172
2024-05-31	15.730	15.790	15.650	15.780	13.187	26,269
2024-05-30	15.760	15.770	15.680	15.730	13.145	39,562
2024-05-29	15.660	15.730	15.650	15.700	13.120	25,202

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.1240 CAD
2026-08-21	0.1240 CAD
2026-07-21	0.1240 CAD
2026-06-19	0.1240 CAD
2026-05-21	0.1240 CAD
2026-04-21	0.1240 CAD
2026-03-20	0.1200 CAD
2026-02-20	0.1200 CAD
2025-12-31	0.1200 CAD
2025-12-19	0.2300 CAD
2025-11-21	0.1200 CAD
2025-10-21	0.1200 CAD
2025-09-19	0.1200 CAD
2025-08-21	0.1200 CAD
2025-07-21	0.1150 CAD
2025-06-20	0.1150 CAD
2025-05-21	0.1150 CAD
2025-04-21	0.1150 CAD
2025-03-21	0.1150 CAD
2025-02-21	0.1150 CAD
2024-12-31	0.1150 CAD
2024-12-21	0.0800 CAD
2024-12-20	0.1900 CAD
2024-11-21	0.1130 CAD
2024-10-21	0.1130 CAD
2024-09-20	0.1130 CAD
2024-08-21	0.1130 CAD
2024-07-19	0.1130 CAD
2024-06-21	0.1130 CAD
2024-05-17	0.1130 CAD
2024-04-18	0.1130 CAD
2024-03-20	0.1130 CAD
2024-02-20	0.1130 CAD
2023-12-28	0.1070 CAD
2023-12-20	0.1070 CAD
2023-11-20	0.1070 CAD
2023-10-19	0.1070 CAD
2023-09-20	0.1070 CAD
2023-08-18	0.1070 CAD
2023-07-20	0.1070 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.