Boston Pizza Royalties Income Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	23.470	23.470	23.240	23.350	22.385	35,655
2026-01-28	23.410	23.590	23.280	23.340	22.375	46,826
2026-01-27	23.400	23.550	23.350	23.530	22.558	30,719
2026-01-26	23.400	23.420	23.110	23.400	22.433	36,518
2026-01-23	23.390	23.390	23.080	23.380	22.414	51,313
2026-01-22	23.350	23.470	22.860	23.320	22.356	50,442
2026-01-21	23.230	23.370	23.220	23.370	22.404	50,576
2026-01-20	23.170	23.300	23.110	23.300	22.337	27,554
2026-01-19	23.110	23.250	23.060	23.170	22.212	13,965
2026-01-16	23.230	23.290	23.050	23.290	22.328	18,726
2026-01-15	23.100	23.320	22.960	23.210	22.251	31,417
2026-01-14	23.040	23.100	22.790	22.930	21.982	35,926
2026-01-13	23.170	23.280	22.940	23.050	22.097	29,886
2026-01-12	23.450	23.450	22.990	23.010	22.059	52,399
2026-01-09	23.190	23.550	23.140	23.300	22.337	38,659
2026-01-08	23.010	23.090	22.800	23.070	22.117	33,364
2026-01-07	23.240	23.320	23.120	23.130	22.174	24,301
2026-01-06	22.970	23.290	22.910	23.190	22.232	32,703
2026-01-05	23.000	23.160	22.890	22.890	21.944	71,968
2026-01-02	22.820	22.980	22.670	22.950	22.002	38,166
2025-12-31	22.530	22.950	22.460	22.600	21.666	33,449
2025-12-30	22.740	22.740	22.480	22.650	21.599	18,778
2025-12-29	22.390	22.670	22.380	22.470	21.427	20,066
2025-12-24	22.470	22.550	22.380	22.550	21.504	16,321
2025-12-23	22.470	22.470	22.230	22.400	21.361	24,310
2025-12-22	22.300	22.520	22.300	22.400	21.361	22,109
2025-12-19	22.390	22.390	22.040	22.270	21.237	37,715
2025-12-18	22.400	22.600	22.240	22.460	21.198	25,308
2025-12-17	22.790	22.800	22.440	22.480	21.217	34,234
2025-12-16	22.310	23.000	22.260	22.720	21.444	52,528
2025-12-15	21.890	22.280	21.870	22.280	21.029	50,367
2025-12-12	21.750	21.900	21.450	21.870	20.642	69,836
2025-12-11	21.750	21.750	21.470	21.750	20.528	24,279
2025-12-10	21.680	21.750	21.440	21.660	20.443	38,787
2025-12-09	21.190	21.670	21.190	21.560	20.349	44,450
2025-12-08	21.280	21.280	21.100	21.250	20.056	22,123
2025-12-05	21.280	21.280	21.040	21.110	19.924	17,006
2025-12-04	21.140	21.300	21.040	21.090	19.905	37,992
2025-12-03	20.950	21.170	20.950	21.140	19.953	34,077
2025-12-02	20.890	20.920	20.810	20.910	19.736	14,713
2025-12-01	20.960	20.960	20.870	20.960	19.783	21,023
2025-11-28	20.940	21.030	20.890	20.920	19.745	12,512
2025-11-27	20.800	20.850	20.610	20.830	19.660	24,766
2025-11-26	20.700	20.800	20.640	20.640	19.481	27,322
2025-11-25	20.410	20.750	20.410	20.700	19.537	33,095
2025-11-24	20.360	20.580	20.350	20.430	19.282	23,854
2025-11-21	20.490	20.490	20.350	20.390	19.245	13,891
2025-11-20	20.630	20.710	20.480	20.490	19.226	30,378
2025-11-19	20.420	20.580	20.420	20.540	19.273	24,786
2025-11-18	20.350	20.500	20.310	20.460	19.198	19,752
2025-11-17	20.400	20.640	20.390	20.490	19.226	37,581
2025-11-14	20.410	20.620	20.240	20.460	19.198	33,546
2025-11-13	20.550	20.590	20.430	20.460	19.198	29,568
2025-11-12	20.590	20.590	20.260	20.510	19.245	31,696
2025-11-11	20.680	20.680	20.120	20.250	19.001	21,759
2025-11-10	19.640	20.690	19.640	20.200	18.954	41,279
2025-11-07	19.640	19.770	19.520	19.600	18.391	50,408
2025-11-06	20.220	20.220	18.880	19.710	18.494	96,176
2025-11-05	20.270	20.500	20.270	20.350	19.094	16,949
2025-11-04	20.330	20.370	20.250	20.300	19.048	33,345

← NewerPage 4 of 5 · 251 trading daysOlder →

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.