Boston Pizza Royalties Income Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	16.290	16.350	16.220	16.350	12.576	15,985
2023-06-13	16.170	16.290	16.150	16.290	12.530	18,558
2023-06-12	16.290	16.290	16.180	16.200	12.461	15,629
2023-06-09	16.450	16.450	16.320	16.370	12.592	14,896
2023-06-08	16.410	16.480	16.380	16.420	12.630	13,501
2023-06-07	16.500	16.500	16.440	16.490	12.684	26,798
2023-06-06	16.460	16.560	16.410	16.490	12.684	31,271
2023-06-05	16.440	16.450	16.350	16.440	12.645	15,875
2023-06-02	16.420	16.540	16.270	16.410	12.622	77,621
2023-06-01	16.380	16.480	16.300	16.390	12.607	21,215
2023-05-31	16.090	16.310	16.090	16.310	12.545	48,486
2023-05-30	16.250	16.290	16.000	16.210	12.469	19,896
2023-05-29	16.240	16.360	16.230	16.300	12.538	11,219
2023-05-26	15.990	16.180	15.900	16.180	12.445	18,408
2023-05-25	15.970	15.970	15.890	15.970	12.284	21,486
2023-05-24	15.940	16.000	15.880	15.980	12.292	21,598
2023-05-23	16.070	16.090	15.890	16.070	12.361	45,189
2023-05-19	16.110	16.260	16.100	16.150	12.422	16,380
2023-05-18	16.400	16.410	16.210	16.240	12.492	37,344
2023-05-17	16.520	16.580	16.500	16.500	12.609	40,708
2023-05-16	16.440	16.570	16.390	16.520	12.625	48,434
2023-05-15	16.400	16.550	16.260	16.540	12.640	98,123
2023-05-12	16.470	16.570	16.360	16.420	12.548	64,695
2023-05-11	16.040	16.450	16.040	16.450	12.571	61,193
2023-05-10	15.850	16.320	15.800	16.260	12.426	73,068
2023-05-09	15.790	15.880	15.620	15.830	12.097	46,839
2023-05-08	15.820	15.850	15.780	15.790	12.067	22,580
2023-05-05	15.410	15.770	15.410	15.770	12.051	50,464
2023-05-04	15.880	15.880	15.300	15.520	11.860	48,306
2023-05-03	15.720	15.850	15.720	15.800	12.074	20,821
2023-05-02	15.690	15.770	15.600	15.720	12.013	18,464
2023-05-01	15.550	15.750	15.550	15.710	12.006	20,895
2023-04-28	15.500	15.670	15.500	15.610	11.929	27,673
2023-04-27	15.240	15.520	15.240	15.480	11.830	13,664
2023-04-26	15.470	15.470	15.200	15.240	11.646	50,733
2023-04-25	15.450	15.450	15.190	15.200	11.616	46,545
2023-04-24	15.660	15.660	15.490	15.550	11.883	39,314
2023-04-21	15.750	15.750	15.510	15.610	11.929	34,172
2023-04-20	15.720	15.750	15.630	15.690	11.990	31,163
2023-04-19	15.860	15.920	15.770	15.850	12.031	30,230
2023-04-18	15.820	15.910	15.780	15.870	12.046	35,943
2023-04-17	15.710	15.800	15.670	15.780	11.978	32,116
2023-04-14	15.750	15.840	15.650	15.710	11.925	22,903
2023-04-13	15.840	15.840	15.630	15.750	11.955	39,879
2023-04-12	15.760	15.830	15.710	15.780	11.978	24,138
2023-04-11	15.810	15.890	15.700	15.770	11.970	34,641
2023-04-10	15.110	15.670	15.090	15.670	11.894	55,943
2023-04-06	15.130	15.170	15.030	15.110	11.469	52,426
2023-04-05	15.130	15.160	15.010	15.080	11.446	27,152
2023-04-04	15.430	15.430	15.010	15.060	11.431	30,683
2023-04-03	15.050	15.360	15.040	15.330	11.636	64,352
2023-03-31	15.070	15.120	15.000	15.040	11.416	64,367
2023-03-30	15.130	15.150	15.055	15.055	11.427	18,385
2023-03-29	15.120	15.120	14.950	15.010	11.393	22,787
2023-03-28	14.950	15.120	14.890	14.940	11.340	27,703
2023-03-27	15.290	15.290	14.830	14.930	11.332	38,117
2023-03-24	14.900	14.990	14.810	14.940	11.340	20,682
2023-03-23	15.170	15.170	14.900	14.920	11.325	28,144
2023-03-22	15.100	15.230	15.040	15.040	11.416	28,831
2023-03-21	15.170	15.300	14.930	15.240	11.568	41,065

← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-21	0.1240 CAD
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

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