Boston Pizza Royalties Income Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	17.280	17.420	17.070	17.090	11.976	79,153
2022-04-04	17.390	17.500	17.310	17.360	12.165	68,113
2022-04-01	17.570	17.640	17.310	17.390	12.186	45,081
2022-03-31	17.280	17.570	17.270	17.570	12.312	88,329
2022-03-30	17.230	17.470	17.230	17.270	12.102	64,307
2022-03-29	17.150	17.310	17.050	17.300	12.123	52,742
2022-03-28	16.870	17.170	16.870	17.100	11.983	75,184
2022-03-25	16.830	16.900	16.770	16.850	11.808	23,299
2022-03-24	16.860	16.860	16.640	16.800	11.773	34,794
2022-03-23	16.920	16.930	16.660	16.680	11.689	32,190
2022-03-22	16.980	17.090	16.850	16.950	11.878	61,399
2022-03-21	16.900	17.090	16.890	16.990	11.906	58,789
2022-03-18	16.820	16.990	16.550	16.990	11.906	67,933
2022-03-17	16.860	16.910	16.700	16.890	11.776	55,952
2022-03-16	16.520	16.940	16.500	16.860	11.755	107,360
2022-03-15	16.480	16.620	16.370	16.420	11.449	42,890
2022-03-14	16.490	16.520	16.300	16.410	11.442	35,193
2022-03-11	16.470	16.520	16.400	16.420	11.449	19,763
2022-03-10	16.450	16.590	16.290	16.520	11.518	43,428
2022-03-09	16.200	16.480	16.060	16.280	11.351	74,143
2022-03-08	16.120	16.140	15.810	15.930	11.107	35,066
2022-03-07	16.200	16.250	16.060	16.090	11.219	42,622
2022-03-04	16.160	16.240	16.080	16.190	11.288	31,782
2022-03-03	16.340	16.340	16.170	16.170	11.274	24,044
2022-03-02	16.140	16.380	16.020	16.270	11.344	31,987
2022-03-01	16.180	16.180	15.950	16.010	11.163	46,344
2022-02-28	16.330	16.330	16.080	16.150	11.260	36,710
2022-02-25	16.110	16.260	15.980	16.190	11.288	28,856
2022-02-24	15.900	16.050	15.460	16.020	11.170	58,610
2022-02-23	16.170	16.190	15.910	15.980	11.142	29,647
2022-02-22	16.200	16.260	15.870	16.080	11.212	55,647
2022-02-18	16.140	16.320	16.080	16.200	11.295	56,821
2022-02-17	16.510	16.510	16.040	16.100	11.166	59,568
2022-02-16	16.520	16.720	16.400	16.520	11.458	121,498
2022-02-15	15.930	16.470	15.930	16.380	11.360	73,841
2022-02-14	16.050	16.100	15.860	16.020	11.111	53,568
2022-02-11	16.230	16.250	15.890	16.080	11.152	96,745
2022-02-10	15.950	16.580	15.900	16.060	11.139	156,554
2022-02-09	15.690	16.050	15.690	15.960	11.069	54,467
2022-02-08	15.580	16.130	15.500	16.110	11.173	96,877
2022-02-07	15.200	15.630	15.200	15.600	10.820	57,845
2022-02-04	15.210	15.380	15.170	15.320	10.625	48,822
2022-02-03	15.310	15.430	15.180	15.230	10.563	45,781
2022-02-02	15.400	15.520	15.360	15.380	10.667	30,805
2022-02-01	15.490	15.600	15.360	15.480	10.736	47,770
2022-01-31	15.050	15.440	15.050	15.420	10.695	82,291
2022-01-28	15.180	15.280	15.030	15.140	10.500	40,573
2022-01-27	15.320	15.360	15.060	15.130	10.494	58,107
2022-01-26	15.340	15.370	14.980	15.040	10.431	69,886
2022-01-25	14.860	15.030	14.500	14.930	10.355	56,507
2022-01-24	14.630	15.000	14.210	14.950	10.369	114,118
2022-01-21	15.080	15.240	14.770	14.890	10.327	77,016
2022-01-20	15.260	15.340	15.070	15.080	10.459	32,507
2022-01-19	15.410	15.410	15.190	15.250	10.577	63,475
2022-01-18	15.410	15.470	15.230	15.260	10.584	38,210
2022-01-17	15.320	15.580	15.320	15.480	10.736	39,066
2022-01-14	15.250	15.450	15.120	15.410	10.688	60,109
2022-01-13	15.230	15.410	15.120	15.200	10.542	57,538
2022-01-12	15.100	15.290	15.020	15.200	10.542	58,765
2022-01-11	14.850	15.130	14.800	15.070	10.452	50,199

← NewerPage 20 of 21 · 1,260 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.