Boston Pizza Royalties Income Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	19.700	19.800	19.690	19.740	18.215	15,796
2025-08-06	19.840	19.850	19.650	19.710	18.188	19,789
2025-08-05	19.550	19.700	19.550	19.700	18.178	32,601
2025-08-01	19.480	19.560	19.360	19.550	18.040	16,647
2025-07-31	19.430	19.700	19.285	19.520	18.012	41,645
2025-07-30	19.340	19.480	19.260	19.300	17.809	26,152
2025-07-29	19.160	19.430	19.160	19.370	17.874	26,902
2025-07-28	19.370	19.430	19.190	19.190	17.708	41,281
2025-07-25	19.600	19.600	19.330	19.370	17.874	29,339
2025-07-24	19.580	19.640	19.505	19.505	17.998	24,216
2025-07-23	19.400	19.600	19.320	19.520	18.012	25,076
2025-07-22	19.660	19.660	19.480	19.520	18.012	23,615
2025-07-21	20.040	20.040	19.480	19.500	17.994	42,035
2025-07-18	20.100	20.100	19.950	19.980	18.331	45,028
2025-07-17	19.980	20.100	19.920	20.085	18.427	35,166
2025-07-16	20.050	20.110	19.980	20.030	18.377	26,075
2025-07-15	20.020	20.040	19.960	20.000	18.349	21,921
2025-07-14	19.910	20.000	19.910	19.970	18.322	29,196
2025-07-11	19.970	19.970	19.820	19.910	18.266	33,989
2025-07-10	19.890	19.950	19.840	19.920	18.276	20,038
2025-07-09	19.880	20.000	19.830	19.880	18.239	21,041
2025-07-08	19.790	19.930	19.760	19.880	18.239	19,876
2025-07-07	19.700	19.830	19.670	19.830	18.193	20,289
2025-07-04	19.860	19.860	19.690	19.720	18.092	17,532
2025-07-03	19.450	19.800	19.450	19.650	18.028	28,594
2025-07-02	19.890	19.890	19.620	19.820	18.184	19,065
2025-06-30	19.600	19.750	19.560	19.750	18.120	16,362
2025-06-27	19.500	19.630	19.480	19.530	17.918	28,198
2025-06-26	19.400	19.500	19.320	19.440	17.835	49,783
2025-06-25	19.460	19.460	19.310	19.360	17.762	25,448
2025-06-24	19.400	19.420	19.250	19.360	17.762	33,656
2025-06-23	19.550	19.550	19.310	19.380	17.780	28,552
2025-06-20	19.690	19.690	19.420	19.460	17.854	19,193
2025-06-19	19.500	19.780	19.500	19.640	17.913	32,284
2025-06-18	19.500	19.530	19.450	19.470	17.758	13,828
2025-06-17	19.410	19.460	19.350	19.460	17.749	15,833
2025-06-16	19.370	19.490	19.370	19.460	17.749	12,992
2025-06-13	19.310	19.380	19.220	19.350	17.649	16,709
2025-06-12	19.290	19.320	19.240	19.300	17.603	8,157
2025-06-11	19.250	19.420	19.250	19.300	17.603	19,613
2025-06-10	19.150	19.260	19.150	19.150	17.466	26,224
2025-06-09	19.060	19.200	19.040	19.160	17.475	16,365
2025-06-06	19.090	19.130	19.050	19.060	17.384	11,153
2025-06-05	19.225	19.250	19.070	19.110	17.430	10,109
2025-06-04	19.300	19.300	19.160	19.220	17.530	22,842
2025-06-03	19.150	19.370	19.150	19.370	17.667	18,510
2025-06-02	19.280	19.280	19.090	19.250	17.558	38,194
2025-05-30	19.100	19.200	19.050	19.200	17.512	18,724
2025-05-29	19.240	19.240	19.040	19.150	17.466	27,530
2025-05-28	18.810	19.110	18.810	19.090	17.412	26,044
2025-05-27	18.870	19.010	18.860	18.900	17.238	27,795
2025-05-26	18.750	18.870	18.750	18.850	17.193	11,021
2025-05-23	18.640	18.750	18.520	18.710	17.065	11,141
2025-05-22	18.610	18.610	18.480	18.580	16.946	35,474
2025-05-21	18.870	18.870	18.580	18.650	17.010	26,964
2025-05-20	18.810	19.080	18.810	18.870	17.106	51,385
2025-05-16	18.850	18.950	18.840	18.900	17.133	27,359
2025-05-15	18.810	18.850	18.620	18.770	17.015	29,325
2025-05-14	18.800	18.800	18.620	18.680	16.934	25,246
2025-05-13	18.660	18.850	18.660	18.760	17.006	23,426

← NewerPage 6 of 21 · 1,258 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.