Boston Pizza Royalties Income Fund historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	17.560	17.580	17.430	17.530	15.143	61,448
2024-11-15	17.600	17.600	17.410	17.490	15.109	26,175
2024-11-14	17.360	17.440	17.310	17.440	15.066	55,651
2024-11-13	17.480	17.480	17.370	17.400	15.031	28,938
2024-11-12	17.510	17.530	17.400	17.470	15.092	39,873
2024-11-11	17.600	17.610	17.430	17.500	15.117	79,068
2024-11-08	17.570	17.640	17.460	17.540	15.152	31,994
2024-11-07	17.580	17.760	17.430	17.730	15.316	48,439
2024-11-06	17.490	17.580	17.310	17.550	15.161	22,498
2024-11-05	17.580	17.580	17.300	17.370	15.005	43,495
2024-11-04	17.600	17.600	17.310	17.400	15.031	28,818
2024-11-01	17.380	17.490	17.340	17.420	15.048	13,909
2024-10-31	17.750	17.750	17.300	17.330	14.971	55,761
2024-10-30	17.850	17.850	17.750	17.850	15.420	44,852
2024-10-29	17.790	17.830	17.650	17.720	15.307	15,327
2024-10-28	17.770	17.890	17.770	17.870	15.437	23,566
2024-10-25	17.880	17.890	17.700	17.790	15.368	31,663
2024-10-24	17.650	17.900	17.650	17.850	15.420	60,043
2024-10-23	17.800	17.870	17.610	17.680	15.273	44,450
2024-10-22	17.750	17.850	17.710	17.790	15.368	41,421
2024-10-21	18.000	18.000	17.720	17.760	15.342	71,081
2024-10-18	18.010	18.100	17.950	18.020	15.469	54,959
2024-10-17	17.960	18.070	17.920	18.010	15.460	71,079
2024-10-16	17.630	17.950	17.630	17.920	15.383	39,636
2024-10-15	17.820	17.900	17.620	17.820	15.297	38,926
2024-10-11	17.730	17.920	17.720	17.880	15.349	37,861
2024-10-10	17.590	17.740	17.510	17.730	15.220	36,961
2024-10-09	17.540	17.610	17.470	17.570	15.083	21,280
2024-10-08	17.370	17.520	17.330	17.480	15.005	21,918
2024-10-07	17.360	17.410	17.290	17.340	14.885	20,441
2024-10-04	17.360	17.500	17.360	17.460	14.988	18,155
2024-10-03	17.480	17.480	17.290	17.380	14.920	13,065
2024-10-02	17.480	17.480	17.340	17.380	14.920	19,026
2024-10-01	17.580	17.580	17.290	17.460	14.988	24,027
2024-09-30	17.490	17.550	17.420	17.550	15.066	40,654
2024-09-27	17.430	17.640	17.430	17.520	15.040	24,193
2024-09-26	17.420	17.600	17.410	17.520	15.040	32,726
2024-09-25	17.530	17.530	17.210	17.280	14.834	22,912
2024-09-24	17.500	17.520	17.380	17.450	14.980	26,940
2024-09-23	17.000	17.570	16.980	17.440	14.971	35,870
2024-09-20	17.790	17.790	17.530	17.580	15.091	53,969
2024-09-19	17.740	17.920	17.700	17.920	15.286	47,846
2024-09-18	17.540	17.750	17.510	17.750	15.141	53,347
2024-09-17	17.660	17.690	17.510	17.600	15.013	40,021
2024-09-16	17.600	17.630	17.510	17.620	15.030	32,636
2024-09-13	17.500	17.590	17.470	17.545	14.966	35,462
2024-09-12	17.220	17.490	17.200	17.430	14.868	63,645
2024-09-11	16.970	17.170	16.930	17.170	14.646	83,949
2024-09-10	16.920	16.960	16.890	16.960	14.467	40,627
2024-09-09	16.890	17.030	16.830	16.960	14.467	77,211
2024-09-06	17.040	17.040	16.690	16.780	14.314	50,404
2024-09-05	16.990	17.100	16.920	16.950	14.459	44,882
2024-09-04	16.780	16.980	16.780	16.960	14.467	40,914
2024-09-03	16.850	16.870	16.760	16.830	14.356	42,066
2024-08-30	16.810	16.940	16.800	16.900	14.416	19,868
2024-08-29	16.890	16.950	16.780	16.870	14.391	30,909
2024-08-28	17.010	17.010	16.710	16.750	14.288	51,942
2024-08-27	16.950	17.010	16.890	16.950	14.459	20,016
2024-08-26	17.040	17.090	16.970	17.000	14.501	25,305
2024-08-23	16.880	17.050	16.860	17.040	14.536	32,862

← NewerPage 9 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.