Boston Pizza Royalties Income Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	20.330	20.370	20.250	20.300	19.048	33,345
2025-11-03	20.590	20.640	20.420	20.530	19.263	32,074
2025-10-31	20.640	20.680	20.540	20.600	19.329	27,009
2025-10-30	20.630	20.750	20.560	20.600	19.329	28,423
2025-10-29	21.020	21.060	20.540	20.540	19.273	41,518
2025-10-28	21.060	21.060	20.950	20.960	19.667	17,999
2025-10-27	21.380	21.380	21.050	21.150	19.845	30,113
2025-10-24	21.400	21.500	21.160	21.280	19.967	43,912
2025-10-23	21.290	21.380	21.210	21.310	19.995	40,140
2025-10-22	21.250	21.250	21.060	21.210	19.901	13,002
2025-10-21	21.390	21.390	21.080	21.150	19.845	30,628
2025-10-20	21.320	21.400	21.230	21.390	19.958	52,436
2025-10-17	21.200	21.350	21.120	21.350	19.920	26,729
2025-10-16	21.320	21.350	21.110	21.200	19.780	37,462
2025-10-15	21.080	21.350	21.080	21.150	19.734	36,787
2025-10-14	20.710	21.140	20.690	21.070	19.659	29,850
2025-10-10	20.900	20.930	20.700	20.700	19.314	47,054
2025-10-09	21.030	21.030	20.830	20.880	19.482	30,905
2025-10-08	20.820	21.030	20.790	20.900	19.501	21,919
2025-10-07	21.100	21.100	20.760	20.900	19.501	48,890
2025-10-06	21.150	21.200	21.050	21.100	19.687	21,323
2025-10-03	21.250	21.250	21.040	21.150	19.734	32,438
2025-10-02	21.000	21.090	20.930	21.010	19.603	16,816
2025-10-01	20.900	21.040	20.770	20.950	19.547	25,835
2025-09-30	21.000	21.050	20.900	20.960	19.557	17,767
2025-09-29	20.900	21.050	20.830	20.910	19.510	34,656
2025-09-26	20.900	21.060	20.900	21.060	19.650	12,765
2025-09-25	20.940	20.960	20.820	20.840	19.445	15,661
2025-09-24	20.880	21.000	20.810	20.810	19.417	15,421
2025-09-23	20.950	21.040	20.770	20.800	19.407	46,903
2025-09-22	21.200	21.300	20.970	21.050	19.640	43,855
2025-09-19	21.650	21.650	21.200	21.360	19.930	43,500
2025-09-18	21.570	21.660	21.530	21.610	20.051	40,309
2025-09-17	21.670	21.860	21.570	21.570	20.014	36,021
2025-09-16	21.740	21.760	21.630	21.650	20.088	16,179
2025-09-15	21.600	21.730	21.510	21.650	20.088	15,794
2025-09-12	21.830	21.830	21.530	21.640	20.079	14,515
2025-09-11	21.540	21.680	21.540	21.650	20.088	8,750
2025-09-10	21.810	21.810	21.430	21.580	20.023	32,581
2025-09-09	21.670	21.700	21.520	21.590	20.032	11,267
2025-09-08	21.780	21.780	21.640	21.650	20.088	19,751
2025-09-05	21.710	21.850	21.710	21.850	20.274	19,955
2025-09-04	21.360	21.720	21.360	21.670	20.107	18,662
2025-09-03	21.430	21.540	21.370	21.520	19.968	10,933
2025-09-02	21.500	21.520	21.340	21.340	19.800	23,241
2025-08-29	21.600	21.680	21.480	21.610	20.051	14,380
2025-08-28	21.700	21.710	21.560	21.650	20.088	21,809
2025-08-27	21.530	21.730	21.460	21.670	20.107	17,939
2025-08-26	21.310	21.520	21.310	21.360	19.819	29,177
2025-08-25	21.710	21.770	21.290	21.290	19.754	35,814
2025-08-22	21.580	21.840	21.540	21.680	20.116	43,939
2025-08-21	21.380	21.780	21.220	21.620	20.060	39,324
2025-08-20	21.660	21.980	21.660	21.850	20.162	39,001
2025-08-19	21.610	22.000	21.610	21.920	20.227	62,185
2025-08-18	21.590	21.700	21.320	21.680	20.005	63,432
2025-08-15	20.930	21.600	20.920	21.370	19.719	73,237
2025-08-14	19.800	20.930	19.800	20.930	19.313	131,796
2025-08-13	19.810	19.940	19.800	19.800	18.271	21,194
2025-08-12	19.760	19.900	19.660	19.800	18.271	19,043
2025-08-11	19.700	19.750	19.650	19.710	18.188	22,689

← NewerPage 5 of 21 · 1,256 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.