Boston Pizza Royalties Income Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 24.710 | 24.770 | 24.500 | 24.660 | 23.990 | 33,166 |
| 2026-04-24 | 25.000 | 25.000 | 24.800 | 24.870 | 24.195 | 14,528 |
| 2026-04-23 | 25.020 | 25.080 | 24.720 | 25.080 | 24.399 | 23,358 |
| 2026-04-22 | 25.040 | 25.050 | 24.760 | 24.870 | 24.195 | 20,487 |
| 2026-04-21 | 25.090 | 25.220 | 24.520 | 24.830 | 24.156 | 53,036 |
| 2026-04-20 | 25.450 | 25.450 | 25.120 | 25.170 | 24.366 | 33,801 |
| 2026-04-17 | 25.190 | 25.400 | 25.170 | 25.400 | 24.588 | 28,414 |
| 2026-04-16 | 25.120 | 25.400 | 25.050 | 25.080 | 24.279 | 52,550 |
| 2026-04-15 | 25.320 | 25.400 | 25.050 | 25.220 | 24.414 | 17,911 |
| 2026-04-14 | 25.480 | 25.640 | 25.190 | 25.320 | 24.511 | 36,863 |
| 2026-04-13 | 25.500 | 25.550 | 25.310 | 25.480 | 24.666 | 33,224 |
| 2026-04-10 | 25.190 | 25.530 | 25.190 | 25.530 | 24.714 | 25,065 |
| 2026-04-09 | 25.010 | 25.610 | 25.010 | 25.310 | 24.501 | 34,512 |
| 2026-04-08 | 24.510 | 25.230 | 24.510 | 25.200 | 24.395 | 34,180 |
| 2026-04-07 | 24.550 | 24.790 | 24.500 | 24.690 | 23.901 | 44,502 |
| 2026-04-06 | 24.580 | 24.850 | 24.550 | 24.650 | 23.862 | 28,696 |
| 2026-04-02 | 24.390 | 24.570 | 24.190 | 24.470 | 23.688 | 35,741 |
| 2026-04-01 | 24.380 | 24.510 | 24.280 | 24.420 | 23.640 | 23,573 |
| 2026-03-31 | 24.050 | 24.520 | 24.050 | 24.380 | 23.601 | 36,760 |
| 2026-03-30 | 24.020 | 24.120 | 23.840 | 23.970 | 23.204 | 36,767 |
| 2026-03-27 | 23.900 | 24.140 | 23.790 | 23.880 | 23.117 | 23,345 |
| 2026-03-26 | 24.520 | 24.530 | 23.920 | 24.000 | 23.233 | 23,516 |
| 2026-03-25 | 24.540 | 24.620 | 24.380 | 24.410 | 23.630 | 24,126 |
| 2026-03-24 | 23.960 | 24.810 | 23.960 | 24.260 | 23.485 | 51,038 |
| 2026-03-23 | 23.210 | 24.550 | 23.210 | 24.280 | 23.504 | 60,316 |
| 2026-03-20 | 24.120 | 24.120 | 23.490 | 23.590 | 22.836 | 83,194 |
| 2026-03-19 | 24.400 | 24.400 | 23.960 | 24.270 | 23.378 | 28,613 |
| 2026-03-18 | 24.490 | 24.580 | 24.320 | 24.410 | 23.513 | 21,097 |
| 2026-03-17 | 24.520 | 24.560 | 24.400 | 24.470 | 23.571 | 15,952 |
| 2026-03-16 | 23.950 | 24.460 | 23.950 | 24.430 | 23.532 | 21,361 |
| 2026-03-13 | 24.300 | 24.300 | 23.920 | 24.050 | 23.166 | 34,994 |
| 2026-03-12 | 24.380 | 24.380 | 24.040 | 24.150 | 23.263 | 24,379 |
| 2026-03-11 | 24.250 | 24.580 | 24.180 | 24.220 | 23.330 | 16,294 |
| 2026-03-10 | 23.950 | 24.590 | 23.865 | 24.290 | 23.398 | 46,268 |
| 2026-03-09 | 24.500 | 24.500 | 23.580 | 23.950 | 23.070 | 109,185 |
| 2026-03-06 | 25.010 | 25.010 | 24.610 | 24.740 | 23.831 | 38,182 |
| 2026-03-05 | 25.110 | 25.200 | 24.930 | 25.000 | 24.082 | 24,275 |
| 2026-03-04 | 25.070 | 25.670 | 25.070 | 25.300 | 24.371 | 37,705 |
| 2026-03-03 | 25.260 | 25.310 | 24.750 | 24.900 | 23.985 | 62,004 |
| 2026-03-02 | 25.130 | 25.570 | 25.100 | 25.340 | 24.409 | 56,070 |
| 2026-02-27 | 25.000 | 25.800 | 25.000 | 25.520 | 24.582 | 40,925 |
| 2026-02-26 | 25.190 | 25.690 | 25.070 | 25.680 | 24.737 | 99,439 |
| 2026-02-25 | 25.160 | 25.250 | 24.980 | 25.050 | 24.130 | 38,601 |
| 2026-02-24 | 24.990 | 25.180 | 24.610 | 25.000 | 24.082 | 30,111 |
| 2026-02-23 | 25.060 | 25.130 | 24.560 | 24.940 | 24.024 | 53,667 |
| 2026-02-20 | 25.100 | 25.250 | 25.050 | 25.090 | 24.168 | 28,851 |
| 2026-02-19 | 25.010 | 25.340 | 25.010 | 25.200 | 24.159 | 48,521 |
| 2026-02-18 | 24.460 | 25.390 | 24.460 | 25.390 | 24.341 | 62,127 |
| 2026-02-17 | 24.310 | 24.570 | 24.310 | 24.570 | 23.555 | 57,619 |
| 2026-02-13 | 24.010 | 24.400 | 23.630 | 24.300 | 23.296 | 56,021 |
| 2026-02-12 | 24.360 | 24.360 | 23.770 | 24.050 | 23.056 | 56,137 |
| 2026-02-11 | 24.430 | 24.455 | 24.220 | 24.250 | 23.248 | 31,244 |
| 2026-02-10 | 24.190 | 24.240 | 24.110 | 24.220 | 23.219 | 27,594 |
| 2026-02-09 | 24.260 | 24.370 | 24.010 | 24.190 | 23.190 | 37,818 |
| 2026-02-06 | 24.010 | 24.390 | 23.970 | 24.390 | 23.382 | 54,960 |
| 2026-02-05 | 23.990 | 24.060 | 23.850 | 23.990 | 22.999 | 26,010 |
| 2026-02-04 | 23.600 | 24.000 | 23.600 | 24.000 | 23.008 | 36,645 |
| 2026-02-03 | 23.500 | 23.690 | 23.500 | 23.690 | 22.711 | 23,748 |
| 2026-02-02 | 23.350 | 23.520 | 23.210 | 23.520 | 22.548 | 29,024 |
| 2026-01-30 | 23.250 | 23.400 | 23.050 | 23.400 | 22.433 | 41,165 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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 |
| 2023-07-20 | 0.1070 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.