Boston Pizza Royalties Income Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	14.890	15.350	14.890	15.150	10.986	36,232
2022-09-23	15.530	15.550	15.070	15.150	10.986	40,745
2022-09-22	15.700	15.780	15.540	15.610	11.320	30,452
2022-09-21	15.920	16.030	15.740	15.880	11.516	26,747
2022-09-20	16.040	16.060	15.870	15.910	11.537	37,133
2022-09-19	16.050	16.250	16.000	16.220	11.690	43,467
2022-09-16	16.150	16.160	15.900	16.030	11.553	55,431
2022-09-15	16.250	16.490	16.150	16.200	11.675	49,924
2022-09-14	16.060	16.340	16.020	16.330	11.769	44,265
2022-09-13	16.160	16.170	16.030	16.170	11.654	32,660
2022-09-12	16.080	16.350	16.080	16.230	11.697	45,771
2022-09-09	15.710	16.160	15.710	16.040	11.560	40,796
2022-09-08	15.670	15.780	15.440	15.780	11.373	25,571
2022-09-07	15.350	15.580	15.290	15.580	11.228	22,102
2022-09-06	15.550	15.700	15.350	15.350	11.063	44,910
2022-09-02	15.860	15.970	15.660	15.740	11.344	29,132
2022-09-01	15.870	15.910	15.580	15.720	11.329	66,391
2022-08-31	16.000	16.040	15.870	15.870	11.437	39,972
2022-08-30	16.180	16.220	15.920	16.010	11.538	20,720
2022-08-29	16.330	16.330	15.950	16.130	11.625	37,630
2022-08-26	16.520	16.520	16.100	16.180	11.661	31,099
2022-08-25	16.350	16.590	16.300	16.560	11.935	25,481
2022-08-24	16.270	16.380	16.250	16.330	11.769	20,448
2022-08-23	16.250	16.350	16.200	16.270	11.726	35,965
2022-08-22	16.460	16.460	16.140	16.250	11.711	42,900
2022-08-19	16.410	16.520	16.300	16.350	11.783	40,763
2022-08-18	16.600	16.660	16.470	16.580	11.949	32,996
2022-08-17	16.790	16.800	16.640	16.720	11.978	55,943
2022-08-16	16.550	16.790	16.450	16.730	11.985	74,804
2022-08-15	16.730	16.850	16.510	16.610	11.899	94,108
2022-08-12	16.080	16.630	16.080	16.610	11.899	92,800
2022-08-11	15.930	16.150	15.890	16.070	11.512	122,610
2022-08-10	15.510	15.870	15.510	15.840	11.347	61,375
2022-08-09	15.450	15.550	15.290	15.500	11.104	57,134
2022-08-08	14.620	15.510	14.620	15.280	10.946	127,076
2022-08-05	15.340	15.720	15.240	15.710	11.254	37,882
2022-08-04	15.270	15.500	15.270	15.470	11.082	36,046
2022-08-03	15.170	15.460	15.170	15.400	11.032	13,683
2022-08-02	15.250	15.390	15.150	15.370	11.011	27,218
2022-07-29	15.080	15.450	15.080	15.350	10.996	33,967
2022-07-28	15.020	15.300	14.980	15.250	10.925	21,710
2022-07-27	14.780	15.010	14.690	14.980	10.731	28,188
2022-07-26	14.800	14.920	14.610	14.640	10.488	25,646
2022-07-25	14.860	14.960	14.830	14.920	10.688	6,269
2022-07-22	14.810	15.050	14.730	14.840	10.631	58,740
2022-07-21	14.820	14.910	14.670	14.810	10.610	17,628
2022-07-20	14.960	14.960	14.610	14.700	10.531	32,843
2022-07-19	14.960	14.970	14.800	14.910	10.620	39,786
2022-07-18	14.560	14.810	14.560	14.730	10.492	37,032
2022-07-15	14.760	14.760	14.500	14.580	10.385	40,021
2022-07-14	14.500	14.680	14.300	14.600	10.400	50,732
2022-07-13	14.580	14.800	14.420	14.690	10.464	39,919
2022-07-12	14.780	14.780	14.480	14.600	10.400	22,398
2022-07-11	14.970	14.970	14.660	14.700	10.471	17,135
2022-07-08	14.870	15.000	14.850	14.890	10.606	6,732
2022-07-07	15.050	15.130	14.850	14.870	10.592	21,749
2022-07-06	14.940	15.120	14.740	14.760	10.514	40,649
2022-07-05	14.850	14.930	14.640	14.930	10.635	29,153
2022-07-04	14.970	15.090	14.830	15.040	10.713	16,068
2022-06-30	14.550	14.960	14.420	14.890	10.606	22,800

← NewerPage 18 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.