Boston Pizza Royalties Income Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 15.760 | 15.820 | 15.660 | 15.720 | 13.137 | 30,783 |
| 2024-05-27 | 15.720 | 15.870 | 15.650 | 15.770 | 13.179 | 20,273 |
| 2024-05-24 | 15.740 | 15.770 | 15.630 | 15.740 | 13.154 | 15,163 |
| 2024-05-23 | 15.730 | 15.780 | 15.650 | 15.690 | 13.112 | 27,009 |
| 2024-05-22 | 15.850 | 15.850 | 15.680 | 15.740 | 13.154 | 73,089 |
| 2024-05-21 | 15.850 | 15.910 | 15.810 | 15.900 | 13.288 | 23,808 |
| 2024-05-17 | 15.930 | 15.970 | 15.800 | 15.970 | 13.346 | 38,667 |
| 2024-05-16 | 15.980 | 16.000 | 15.910 | 15.950 | 13.235 | 57,565 |
| 2024-05-15 | 15.950 | 16.000 | 15.920 | 15.980 | 13.260 | 45,123 |
| 2024-05-14 | 15.930 | 15.980 | 15.880 | 15.880 | 13.177 | 36,146 |
| 2024-05-13 | 15.900 | 15.930 | 15.870 | 15.920 | 13.210 | 20,386 |
| 2024-05-10 | 15.860 | 15.930 | 15.860 | 15.900 | 13.193 | 36,137 |
| 2024-05-09 | 15.830 | 15.880 | 15.810 | 15.880 | 13.177 | 21,869 |
| 2024-05-08 | 15.750 | 15.820 | 15.750 | 15.800 | 13.110 | 15,028 |
| 2024-05-07 | 15.740 | 15.830 | 15.720 | 15.750 | 13.069 | 26,966 |
| 2024-05-06 | 15.760 | 15.760 | 15.650 | 15.730 | 13.052 | 40,384 |
| 2024-05-03 | 15.780 | 15.780 | 15.650 | 15.710 | 13.036 | 24,017 |
| 2024-05-02 | 15.650 | 15.720 | 15.620 | 15.640 | 12.978 | 25,044 |
| 2024-05-01 | 15.690 | 15.690 | 15.610 | 15.610 | 12.953 | 33,825 |
| 2024-04-30 | 15.770 | 15.830 | 15.720 | 15.720 | 13.044 | 27,936 |
| 2024-04-29 | 15.800 | 15.840 | 15.770 | 15.800 | 13.110 | 7,446 |
| 2024-04-26 | 15.840 | 15.870 | 15.740 | 15.820 | 13.127 | 18,085 |
| 2024-04-25 | 15.810 | 15.830 | 15.720 | 15.720 | 13.044 | 12,627 |
| 2024-04-24 | 15.760 | 15.850 | 15.750 | 15.780 | 13.094 | 12,835 |
| 2024-04-23 | 15.710 | 15.870 | 15.710 | 15.820 | 13.127 | 28,202 |
| 2024-04-22 | 15.790 | 15.790 | 15.660 | 15.730 | 13.052 | 28,128 |
| 2024-04-19 | 15.720 | 15.800 | 15.720 | 15.730 | 13.052 | 15,552 |
| 2024-04-18 | 15.790 | 15.860 | 15.680 | 15.750 | 13.069 | 37,004 |
| 2024-04-17 | 15.730 | 15.840 | 15.730 | 15.820 | 13.033 | 48,197 |
| 2024-04-16 | 15.740 | 15.790 | 15.610 | 15.760 | 12.984 | 35,416 |
| 2024-04-15 | 15.810 | 15.810 | 15.620 | 15.690 | 12.926 | 14,913 |
| 2024-04-12 | 15.790 | 15.800 | 15.660 | 15.750 | 12.976 | 27,568 |
| 2024-04-11 | 15.680 | 15.780 | 15.670 | 15.770 | 12.992 | 20,661 |
| 2024-04-10 | 15.780 | 15.810 | 15.670 | 15.760 | 12.984 | 39,139 |
| 2024-04-09 | 15.640 | 15.790 | 15.620 | 15.760 | 12.984 | 36,028 |
| 2024-04-08 | 15.530 | 15.660 | 15.530 | 15.600 | 12.852 | 39,381 |
| 2024-04-05 | 15.730 | 15.730 | 15.510 | 15.550 | 12.811 | 51,780 |
| 2024-04-04 | 15.780 | 15.780 | 15.600 | 15.600 | 12.852 | 38,750 |
| 2024-04-03 | 15.700 | 15.710 | 15.630 | 15.640 | 12.885 | 21,129 |
| 2024-04-02 | 15.710 | 15.710 | 15.640 | 15.670 | 12.910 | 21,727 |
| 2024-04-01 | 15.720 | 15.750 | 15.620 | 15.710 | 12.943 | 23,116 |
| 2024-03-28 | 15.780 | 15.830 | 15.710 | 15.720 | 12.951 | 14,517 |
| 2024-03-27 | 15.750 | 15.780 | 15.650 | 15.780 | 13.000 | 29,688 |
| 2024-03-26 | 15.660 | 15.770 | 15.640 | 15.670 | 12.910 | 21,811 |
| 2024-03-25 | 15.660 | 15.770 | 15.660 | 15.710 | 12.943 | 7,756 |
| 2024-03-22 | 15.860 | 15.860 | 15.630 | 15.670 | 12.910 | 40,228 |
| 2024-03-21 | 15.880 | 15.880 | 15.800 | 15.840 | 13.050 | 28,517 |
| 2024-03-20 | 15.760 | 15.870 | 15.760 | 15.850 | 13.058 | 32,723 |
| 2024-03-19 | 15.750 | 15.890 | 15.750 | 15.880 | 12.990 | 42,544 |
| 2024-03-18 | 15.830 | 15.830 | 15.730 | 15.760 | 12.891 | 40,837 |
| 2024-03-15 | 15.790 | 15.790 | 15.710 | 15.750 | 12.883 | 31,399 |
| 2024-03-14 | 15.840 | 15.840 | 15.680 | 15.770 | 12.900 | 34,732 |
| 2024-03-13 | 15.760 | 15.830 | 15.700 | 15.790 | 12.916 | 11,153 |
| 2024-03-12 | 15.680 | 15.760 | 15.680 | 15.760 | 12.891 | 11,319 |
| 2024-03-11 | 15.660 | 15.740 | 15.610 | 15.730 | 12.867 | 21,522 |
| 2024-03-08 | 15.700 | 15.780 | 15.670 | 15.700 | 12.842 | 22,689 |
| 2024-03-07 | 15.780 | 15.780 | 15.720 | 15.730 | 12.867 | 16,915 |
| 2024-03-06 | 15.780 | 15.780 | 15.690 | 15.690 | 12.834 | 25,825 |
| 2024-03-05 | 15.770 | 15.770 | 15.670 | 15.690 | 12.834 | 12,723 |
| 2024-03-04 | 15.730 | 15.780 | 15.700 | 15.760 | 12.891 | 19,853 |
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.