Boston Pizza Royalties Income Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	15.490	15.490	14.620	14.690	10.464	27,872
2022-06-28	15.230	15.290	15.010	15.050	10.720	32,114
2022-06-27	14.800	15.050	14.710	14.990	10.677	26,947
2022-06-24	14.380	14.850	14.380	14.750	10.506	32,518
2022-06-23	14.500	14.530	14.150	14.410	10.264	38,522
2022-06-22	14.570	14.630	14.380	14.510	10.335	50,603
2022-06-21	14.790	14.860	14.600	14.730	10.492	49,741
2022-06-20	14.300	14.670	14.300	14.610	10.407	53,737
2022-06-17	14.440	14.600	14.020	14.150	10.018	83,957
2022-06-16	15.300	15.300	14.470	14.650	10.372	102,924
2022-06-15	14.910	15.190	14.910	15.150	10.726	41,294
2022-06-14	15.310	15.310	14.910	14.980	10.606	39,652
2022-06-13	15.390	15.400	15.230	15.310	10.840	60,283
2022-06-10	15.960	15.960	15.620	15.720	11.130	64,471
2022-06-09	16.020	16.070	15.930	16.030	11.350	94,645
2022-06-08	16.100	16.220	16.030	16.110	11.406	21,825
2022-06-07	16.210	16.330	16.100	16.300	11.541	20,889
2022-06-06	16.270	16.270	16.080	16.240	11.498	35,789
2022-06-03	16.150	16.200	16.090	16.120	11.413	29,828
2022-06-02	16.180	16.340	16.170	16.250	11.505	13,589
2022-06-01	16.400	16.400	16.100	16.210	11.477	23,862
2022-05-31	16.170	16.280	15.980	16.270	11.519	61,525
2022-05-30	15.930	16.290	15.920	16.180	11.456	98,908
2022-05-27	15.780	16.050	15.780	15.960	11.300	67,772
2022-05-26	15.530	15.800	15.530	15.750	11.151	34,965
2022-05-25	15.570	15.660	15.410	15.460	10.946	31,532
2022-05-24	15.650	15.650	15.410	15.570	11.024	32,665
2022-05-20	15.790	15.790	15.450	15.650	11.081	79,836
2022-05-19	15.580	15.730	15.420	15.650	11.020	33,047
2022-05-18	16.070	16.100	15.680	15.710	11.063	51,593
2022-05-17	15.840	16.280	15.840	16.280	11.464	42,892
2022-05-16	15.470	15.900	15.450	15.810	11.133	82,863
2022-05-13	14.850	15.510	14.850	15.430	10.865	56,859
2022-05-12	15.170	15.260	14.730	14.870	10.471	93,922
2022-05-11	15.500	15.520	15.060	15.170	10.682	63,914
2022-05-10	15.490	15.740	15.240	15.520	10.929	67,992
2022-05-09	15.810	15.810	15.190	15.300	10.774	79,235
2022-05-06	15.960	16.040	15.770	15.840	11.154	41,146
2022-05-05	16.240	16.310	15.820	15.950	11.232	72,295
2022-05-04	16.220	16.470	15.990	16.430	11.570	111,780
2022-05-03	16.030	16.400	15.910	16.160	11.379	241,681
2022-05-02	16.330	16.330	15.940	16.010	11.274	139,692
2022-04-29	16.550	16.620	16.320	16.390	11.541	34,679
2022-04-28	16.400	16.570	16.230	16.450	11.584	37,188
2022-04-27	16.220	16.500	16.200	16.320	11.492	58,468
2022-04-26	16.530	16.600	16.040	16.230	11.429	69,741
2022-04-25	16.690	16.690	16.320	16.600	11.689	76,648
2022-04-22	17.280	17.280	16.700	16.740	11.788	53,520
2022-04-21	17.510	17.510	17.100	17.190	12.105	55,940
2022-04-20	17.460	17.570	17.270	17.320	12.196	40,867
2022-04-19	17.400	17.660	17.340	17.560	12.305	61,688
2022-04-18	17.270	17.430	17.240	17.390	12.186	15,755
2022-04-14	17.230	17.400	17.090	17.230	12.074	49,544
2022-04-13	17.460	17.460	17.110	17.190	12.046	32,478
2022-04-12	17.160	17.530	17.100	17.240	12.081	85,478
2022-04-11	16.860	17.080	16.720	17.070	11.962	43,450
2022-04-08	16.740	16.990	16.640	16.830	11.794	132,661
2022-04-07	17.140	17.140	16.660	16.730	11.724	70,412
2022-04-06	17.110	17.140	16.920	17.140	12.011	64,568
2022-04-05	17.280	17.420	17.070	17.090	11.976	79,153

← NewerPage 19 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.