Boston Pizza Royalties Income Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	18.650	18.720	18.480	18.650	16.907	36,852
2025-05-09	18.780	18.880	18.430	18.540	16.807	48,615
2025-05-08	18.600	18.830	18.500	18.770	17.015	48,158
2025-05-07	18.380	18.600	18.300	18.600	16.861	39,402
2025-05-06	18.090	18.450	18.050	18.390	16.671	55,751
2025-05-05	17.840	18.130	17.790	18.050	16.363	66,878
2025-05-02	17.800	17.870	17.720	17.800	16.136	44,910
2025-05-01	17.680	17.820	17.660	17.770	16.109	67,623
2025-04-30	17.720	17.810	17.460	17.610	15.964	49,748
2025-04-29	17.540	17.690	17.510	17.660	16.009	23,498
2025-04-28	17.560	17.560	17.390	17.450	15.819	23,308
2025-04-25	17.280	17.460	17.280	17.460	15.828	13,944
2025-04-24	17.380	17.450	17.340	17.390	15.764	15,442
2025-04-23	17.280	17.510	17.280	17.350	15.728	33,169
2025-04-22	17.470	17.470	17.090	17.250	15.637	27,080
2025-04-21	17.320	17.320	17.170	17.320	15.701	17,583
2025-04-17	17.480	17.630	17.420	17.490	15.751	83,358
2025-04-16	17.430	17.450	17.330	17.440	15.706	35,673
2025-04-15	17.370	17.430	17.260	17.430	15.697	59,783
2025-04-14	17.200	17.300	17.000	17.260	15.544	30,269
2025-04-11	16.890	17.170	16.830	17.050	15.355	24,842
2025-04-10	16.900	17.160	16.700	16.890	15.210	35,470
2025-04-09	16.140	17.180	16.140	17.070	15.373	41,918
2025-04-08	16.490	16.930	16.050	16.420	14.787	67,699
2025-04-07	15.800	16.450	15.500	16.220	14.607	123,163
2025-04-04	16.760	16.930	16.580	16.620	14.967	91,271
2025-04-03	17.150	17.150	16.860	17.040	15.346	50,382
2025-04-02	17.000	17.150	16.970	17.150	15.445	21,577
2025-04-01	17.130	17.200	17.010	17.080	15.382	29,370
2025-03-31	16.890	17.190	16.890	17.130	15.427	44,545
2025-03-28	17.260	17.260	16.880	17.020	15.328	34,934
2025-03-27	17.060	17.180	17.050	17.120	15.418	14,312
2025-03-26	17.210	17.350	17.100	17.120	15.418	49,077
2025-03-25	17.230	17.290	17.180	17.210	15.499	21,701
2025-03-24	17.060	17.200	17.060	17.110	15.409	28,838
2025-03-21	17.260	17.260	16.980	17.050	15.355	31,013
2025-03-20	17.210	17.450	17.210	17.290	15.467	41,512
2025-03-19	17.290	17.360	17.250	17.280	15.458	39,073
2025-03-18	17.000	17.350	17.000	17.230	15.413	39,313
2025-03-17	16.920	17.100	16.880	17.030	15.235	36,115
2025-03-14	16.750	16.940	16.720	16.790	15.020	41,499
2025-03-13	16.960	17.050	16.750	16.780	15.011	35,116
2025-03-12	16.880	17.110	16.880	17.020	15.226	26,167
2025-03-11	16.970	17.150	16.770	16.890	15.109	67,753
2025-03-10	17.430	17.430	16.860	17.020	15.226	28,576
2025-03-07	17.010	17.280	16.960	17.260	15.440	35,976
2025-03-06	17.210	17.220	17.000	17.020	15.226	27,544
2025-03-05	16.980	17.250	16.980	17.220	15.405	25,689
2025-03-04	17.220	17.220	16.770	17.030	15.235	59,789
2025-03-03	17.300	17.420	17.230	17.320	15.494	40,313
2025-02-28	17.260	17.320	17.180	17.300	15.476	57,663
2025-02-27	17.540	17.540	17.300	17.320	15.494	39,907
2025-02-26	17.400	17.520	17.380	17.470	15.628	32,593
2025-02-25	17.510	17.640	17.140	17.400	15.566	97,397
2025-02-24	17.710	17.750	17.520	17.630	15.771	41,137
2025-02-21	17.980	17.980	17.530	17.610	15.753	38,211
2025-02-20	17.870	17.950	17.820	17.940	15.946	40,264
2025-02-19	17.790	17.860	17.750	17.850	15.866	29,112
2025-02-18	17.520	17.860	17.345	17.850	15.866	113,954
2025-02-14	17.600	17.650	17.360	17.360	15.430	31,909

← NewerPage 7 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.