Boston Pizza Royalties Income Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	15.010	15.250	14.910	14.990	11.378	47,706
2023-03-17	15.700	15.720	15.160	15.220	11.475	73,001
2023-03-16	15.600	15.750	15.300	15.720	11.852	31,590
2023-03-15	15.770	15.770	15.060	15.480	11.671	55,220
2023-03-14	15.890	15.920	15.630	15.710	11.845	24,636
2023-03-13	16.110	16.110	15.560	15.650	11.799	50,876
2023-03-10	16.140	16.200	15.950	16.060	12.108	43,572
2023-03-09	16.430	16.530	16.090	16.120	12.154	29,424
2023-03-08	16.500	16.540	16.420	16.500	12.440	27,244
2023-03-07	16.530	16.570	16.410	16.500	12.440	23,393
2023-03-06	16.540	16.580	16.470	16.560	12.485	32,022
2023-03-03	16.410	16.570	16.380	16.510	12.448	38,315
2023-03-02	16.460	16.550	16.400	16.500	12.440	34,687
2023-03-01	16.400	16.570	16.400	16.490	12.433	47,005
2023-02-28	16.370	16.400	16.300	16.320	12.304	15,857
2023-02-27	16.230	16.400	16.230	16.350	12.327	35,792
2023-02-24	16.220	16.350	16.180	16.250	12.252	26,306
2023-02-23	16.250	16.300	16.220	16.240	12.244	11,403
2023-02-22	16.240	16.300	16.210	16.250	12.252	21,407
2023-02-21	16.310	16.310	16.190	16.260	12.259	16,952
2023-02-17	16.140	16.350	16.090	16.320	12.304	20,107
2023-02-16	16.360	16.500	16.210	16.260	12.182	25,968
2023-02-15	16.500	16.510	16.240	16.460	12.332	32,134
2023-02-14	16.200	16.400	16.200	16.380	12.272	8,070
2023-02-13	16.190	16.450	16.100	16.280	12.197	12,345
2023-02-10	16.400	16.400	16.070	16.070	12.040	44,284
2023-02-09	16.640	16.730	16.430	16.440	12.317	52,474
2023-02-08	16.620	16.700	16.550	16.650	12.475	21,580
2023-02-07	16.560	16.700	16.500	16.690	12.505	23,539
2023-02-06	16.600	16.640	16.520	16.620	12.452	11,520
2023-02-03	16.570	16.680	16.490	16.670	12.490	78,305
2023-02-02	16.630	16.680	16.560	16.650	12.475	21,879
2023-02-01	16.650	16.700	16.510	16.630	12.460	42,723
2023-01-31	16.460	16.640	16.450	16.640	12.467	29,614
2023-01-30	16.580	16.610	16.410	16.510	12.370	21,456
2023-01-27	16.520	16.570	16.380	16.570	12.415	18,227
2023-01-26	16.520	16.520	16.350	16.470	12.340	20,438
2023-01-25	16.610	16.610	16.390	16.490	12.355	18,037
2023-01-24	16.270	16.570	16.270	16.530	12.385	35,993
2023-01-23	16.240	16.400	16.240	16.400	12.287	29,459
2023-01-20	16.230	16.290	16.150	16.290	12.205	21,365
2023-01-19	16.220	16.280	16.100	16.240	12.167	14,410
2023-01-18	16.180	16.290	16.180	16.270	12.190	49,445
2023-01-17	16.060	16.240	16.060	16.180	12.122	46,539
2023-01-16	16.180	16.215	16.060	16.200	12.137	13,319
2023-01-13	15.950	16.330	15.830	16.240	12.167	55,613
2023-01-12	16.010	16.090	15.900	16.030	12.010	25,818
2023-01-11	15.940	16.080	15.940	16.080	12.047	35,712
2023-01-10	15.740	15.930	15.560	15.880	11.898	29,151
2023-01-09	15.830	15.920	15.620	15.670	11.740	30,566
2023-01-06	15.460	15.770	15.460	15.770	11.815	36,807
2023-01-05	15.270	15.560	15.190	15.430	11.561	59,485
2023-01-04	15.210	15.290	15.150	15.270	11.441	37,155
2023-01-03	15.010	15.250	15.000	15.190	11.381	67,815
2022-12-30	15.030	15.170	14.900	15.080	11.298	24,598
2022-12-29	15.040	15.110	14.890	15.090	11.306	14,246
2022-12-28	15.090	15.100	14.900	14.950	11.124	39,835
2022-12-23	14.880	14.960	14.850	14.960	11.132	16,922
2022-12-22	14.890	14.940	14.750	14.940	11.117	30,879
2022-12-21	15.050	15.130	14.960	14.960	11.132	23,441

← NewerPage 16 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.