Boston Pizza Royalties Income Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20.110 | 20.150 | 19.950 | 20.110 | 20.110 | 36,752 |
| 2026-10-16 | 20.260 | 20.310 | 20.150 | 20.240 | 20.240 | 41,730 |
| 2026-10-15 | 19.810 | 20.200 | 19.810 | 20.150 | 20.150 | 20,899 |
| 2026-10-14 | 19.780 | 19.970 | 19.700 | 19.780 | 19.780 | 35,259 |
| 2026-10-13 | 19.500 | 19.980 | 19.410 | 19.860 | 19.860 | 52,928 |
| 2026-10-09 | 19.400 | 19.670 | 19.370 | 19.670 | 19.670 | 33,996 |
| 2026-10-08 | 19.380 | 19.610 | 19.250 | 19.490 | 19.490 | 39,291 |
| 2026-10-07 | 19.350 | 19.550 | 19.350 | 19.360 | 19.360 | 22,047 |
| 2026-10-06 | 19.300 | 19.620 | 19.300 | 19.540 | 19.540 | 38,990 |
| 2026-10-05 | 19.500 | 19.520 | 19.310 | 19.420 | 19.420 | 38,851 |
| 2026-10-02 | 19.600 | 19.890 | 19.510 | 19.570 | 19.570 | 31,610 |
| 2026-10-01 | 19.750 | 19.780 | 19.540 | 19.580 | 19.580 | 50,956 |
| 2026-09-30 | 19.780 | 19.860 | 19.660 | 19.760 | 19.760 | 15,409 |
| 2026-09-29 | 19.560 | 19.810 | 19.560 | 19.780 | 19.780 | 30,411 |
| 2026-09-28 | 19.440 | 19.770 | 19.350 | 19.570 | 19.570 | 59,175 |
| 2026-09-25 | 19.250 | 19.510 | 19.220 | 19.450 | 19.450 | 68,819 |
| 2026-09-24 | 19.510 | 19.590 | 19.260 | 19.320 | 19.320 | 67,251 |
| 2026-09-23 | 20.080 | 20.080 | 19.520 | 19.540 | 19.540 | 71,381 |
| 2026-09-22 | 19.970 | 20.240 | 19.940 | 19.940 | 19.940 | 86,268 |
| 2026-09-21 | 20.100 | 20.160 | 19.900 | 19.940 | 19.940 | 64,106 |
| 2026-09-18 | 20.460 | 20.470 | 20.160 | 20.280 | 20.156 | 102,899 |
| 2026-09-17 | 20.480 | 20.480 | 20.260 | 20.390 | 20.265 | 26,221 |
| 2026-09-16 | 20.280 | 20.500 | 20.250 | 20.370 | 20.245 | 33,714 |
| 2026-09-15 | 20.650 | 20.650 | 20.260 | 20.340 | 20.216 | 33,801 |
| 2026-09-14 | 20.430 | 20.750 | 20.430 | 20.710 | 20.583 | 48,416 |
| 2026-09-11 | 20.300 | 20.650 | 20.300 | 20.510 | 20.385 | 50,421 |
| 2026-09-10 | 20.510 | 20.670 | 20.330 | 20.330 | 20.206 | 53,518 |
| 2026-09-09 | 20.580 | 20.680 | 20.400 | 20.600 | 20.474 | 46,535 |
| 2026-09-08 | 21.100 | 21.100 | 20.580 | 20.590 | 20.464 | 55,592 |
| 2026-09-04 | 20.990 | 21.300 | 20.980 | 21.080 | 20.951 | 30,596 |
| 2026-09-03 | 21.060 | 21.170 | 20.670 | 21.070 | 20.941 | 45,017 |
| 2026-09-02 | 20.630 | 20.900 | 20.630 | 20.790 | 20.663 | 81,455 |
| 2026-09-01 | 20.770 | 20.930 | 20.600 | 20.720 | 20.593 | 53,055 |
| 2026-08-31 | 21.060 | 21.060 | 20.660 | 20.930 | 20.802 | 45,859 |
| 2026-08-28 | 21.000 | 21.030 | 20.750 | 20.840 | 20.713 | 33,996 |
| 2026-08-27 | 21.100 | 21.120 | 20.820 | 20.920 | 20.792 | 39,411 |
| 2026-08-26 | 21.090 | 21.190 | 21.050 | 21.060 | 20.931 | 24,599 |
| 2026-08-25 | 21.000 | 21.240 | 20.920 | 21.150 | 21.021 | 29,451 |
| 2026-08-24 | 21.000 | 21.300 | 20.955 | 21.090 | 20.961 | 53,688 |
| 2026-08-21 | 21.530 | 21.550 | 21.220 | 21.370 | 21.239 | 32,506 |
| 2026-08-20 | 21.870 | 21.870 | 21.370 | 21.460 | 21.206 | 54,717 |
| 2026-08-19 | 21.770 | 21.990 | 21.690 | 21.770 | 21.512 | 26,358 |
| 2026-08-18 | 21.550 | 21.790 | 21.515 | 21.580 | 21.324 | 51,945 |
| 2026-08-17 | 21.840 | 21.840 | 21.550 | 21.630 | 21.374 | 59,433 |
| 2026-08-14 | 22.000 | 22.020 | 21.540 | 21.710 | 21.453 | 103,024 |
| 2026-08-13 | 22.060 | 22.490 | 21.990 | 22.000 | 21.739 | 83,504 |
| 2026-08-12 | 21.950 | 22.030 | 21.720 | 22.030 | 21.769 | 51,522 |
| 2026-08-11 | 21.830 | 22.300 | 21.830 | 22.000 | 21.739 | 21,866 |
| 2026-08-10 | 22.430 | 22.480 | 21.780 | 21.790 | 21.532 | 106,404 |
| 2026-08-07 | 22.610 | 22.750 | 22.610 | 22.630 | 22.362 | 14,984 |
| 2026-08-06 | 22.500 | 22.650 | 22.410 | 22.530 | 22.263 | 29,230 |
| 2026-08-05 | 22.280 | 22.500 | 22.280 | 22.450 | 22.184 | 30,778 |
| 2026-08-04 | 22.400 | 22.560 | 22.180 | 22.390 | 22.125 | 45,641 |
| 2026-07-31 | 22.130 | 22.440 | 22.130 | 22.250 | 21.986 | 42,600 |
| 2026-07-30 | 22.290 | 22.480 | 22.130 | 22.420 | 22.154 | 39,657 |
| 2026-07-29 | 22.230 | 22.360 | 22.000 | 22.100 | 21.838 | 58,190 |
| 2026-07-28 | 22.280 | 22.500 | 22.250 | 22.270 | 22.006 | 34,229 |
| 2026-07-27 | 22.280 | 22.510 | 22.180 | 22.310 | 22.046 | 48,420 |
| 2026-07-24 | 21.930 | 22.200 | 21.850 | 22.110 | 21.848 | 45,857 |
| 2026-07-23 | 22.350 | 22.350 | 21.630 | 21.960 | 21.700 | 98,049 |
Page 1 of 3 · 126 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.