Boston Pizza Royalties Income Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	17.440	17.580	17.330	17.570	15.617	71,856
2025-02-12	17.400	17.450	17.350	17.350	15.421	37,895
2025-02-11	17.460	17.510	17.410	17.420	15.484	33,386
2025-02-10	17.350	17.550	17.350	17.470	15.528	74,760
2025-02-07	17.370	17.480	17.340	17.450	15.510	33,890
2025-02-06	17.250	17.460	17.250	17.450	15.510	44,964
2025-02-05	17.170	17.240	17.090	17.210	15.297	28,458
2025-02-04	17.070	17.210	17.040	17.140	15.235	48,499
2025-02-03	16.460	16.940	16.310	16.900	15.021	128,565
2025-01-31	17.540	17.560	17.240	17.300	15.377	63,666
2025-01-30	17.420	17.570	17.420	17.550	15.599	58,387
2025-01-29	17.400	17.450	17.310	17.370	15.439	53,546
2025-01-28	17.380	17.500	17.340	17.380	15.448	50,648
2025-01-27	17.250	17.380	17.190	17.340	15.412	22,824
2025-01-24	17.240	17.320	17.150	17.300	15.377	31,054
2025-01-23	17.000	17.210	16.950	17.170	15.261	28,076
2025-01-22	16.960	17.030	16.930	17.020	15.128	23,309
2025-01-21	16.830	16.920	16.700	16.850	14.977	41,434
2025-01-20	16.680	16.810	16.520	16.810	14.941	36,224
2025-01-17	16.650	16.740	16.600	16.600	14.755	32,399
2025-01-16	16.870	16.880	16.500	16.650	14.799	58,846
2025-01-15	16.940	17.040	16.940	16.950	15.066	71,656
2025-01-14	17.100	17.100	16.940	17.000	15.110	44,447
2025-01-13	17.090	17.270	17.070	17.100	15.199	49,844
2025-01-10	17.380	17.380	17.040	17.160	15.252	34,565
2025-01-09	17.390	17.390	17.230	17.260	15.341	47,408
2025-01-08	17.670	17.670	17.360	17.390	15.457	62,003
2025-01-07	17.730	17.730	17.600	17.670	15.706	25,821
2025-01-06	17.750	17.750	17.620	17.690	15.724	52,296
2025-01-03	17.600	17.730	17.540	17.690	15.724	71,780
2025-01-02	17.540	17.750	17.520	17.600	15.644	64,342
2024-12-31	17.650	17.650	17.390	17.480	15.537	34,255
2024-12-30	17.750	17.750	17.580	17.590	15.532	47,644
2024-12-27	17.600	17.750	17.600	17.710	15.638	38,051
2024-12-24	17.570	17.660	17.560	17.590	15.532	13,748
2024-12-23	17.490	17.540	17.370	17.480	15.435	41,642
2024-12-20	17.580	17.650	17.380	17.540	15.418	32,973
2024-12-19	17.650	17.650	17.370	17.490	15.207	72,831
2024-12-18	17.700	17.870	17.590	17.640	15.337	100,961
2024-12-17	17.550	17.680	17.540	17.640	15.337	30,223
2024-12-16	17.600	17.630	17.540	17.550	15.259	39,016
2024-12-13	17.570	17.590	17.440	17.590	15.294	23,243
2024-12-12	17.750	17.750	17.500	17.590	15.294	40,040
2024-12-11	17.650	17.650	17.560	17.650	15.346	30,730
2024-12-10	17.500	17.610	17.470	17.490	15.207	58,398
2024-12-09	17.340	17.530	17.340	17.500	15.215	41,750
2024-12-06	17.360	17.400	17.330	17.340	15.076	37,468
2024-12-05	17.380	17.470	17.370	17.390	15.120	21,266
2024-12-04	17.420	17.450	17.350	17.420	15.146	42,032
2024-12-03	17.340	17.400	17.340	17.350	15.085	15,927
2024-12-02	17.380	17.460	17.330	17.330	15.068	28,856
2024-11-29	17.320	17.440	17.320	17.440	15.163	37,994
2024-11-28	17.400	17.400	17.330	17.330	15.068	39,354
2024-11-27	17.350	17.390	17.320	17.360	15.094	26,220
2024-11-26	17.410	17.440	17.310	17.310	15.050	45,059
2024-11-25	17.420	17.510	17.380	17.470	15.189	52,244
2024-11-22	17.480	17.480	17.400	17.410	15.137	34,660
2024-11-21	17.450	17.490	17.350	17.430	15.154	67,713
2024-11-20	17.590	17.600	17.450	17.560	15.169	97,115
2024-11-19	17.540	17.600	17.480	17.510	15.126	60,688

← NewerPage 8 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.