Pizza Pizza Royalty Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10.630 | 10.630 | 10.470 | 10.580 | 10.580 | 51,289 |
| 2026-10-16 | 10.690 | 10.750 | 10.610 | 10.660 | 10.660 | 47,153 |
| 2026-10-15 | 10.480 | 10.720 | 10.480 | 10.690 | 10.690 | 77,400 |
| 2026-10-14 | 10.300 | 10.500 | 10.300 | 10.400 | 10.400 | 42,100 |
| 2026-10-13 | 10.250 | 10.400 | 10.240 | 10.350 | 10.350 | 82,900 |
| 2026-10-09 | 10.400 | 10.420 | 10.250 | 10.290 | 10.290 | 42,900 |
| 2026-10-08 | 10.200 | 10.340 | 10.100 | 10.320 | 10.320 | 142,300 |
| 2026-10-07 | 10.220 | 10.280 | 10.170 | 10.200 | 10.200 | 94,200 |
| 2026-10-06 | 10.200 | 10.300 | 10.200 | 10.230 | 10.230 | 80,400 |
| 2026-10-05 | 10.300 | 10.350 | 10.100 | 10.140 | 10.140 | 114,000 |
| 2026-10-02 | 10.500 | 10.540 | 10.270 | 10.320 | 10.320 | 94,800 |
| 2026-10-01 | 10.600 | 10.600 | 10.430 | 10.470 | 10.470 | 96,800 |
| 2026-09-30 | 10.640 | 10.640 | 10.510 | 10.570 | 10.570 | 52,900 |
| 2026-09-29 | 10.630 | 10.760 | 10.540 | 10.660 | 10.660 | 77,500 |
| 2026-09-28 | 10.660 | 10.750 | 10.600 | 10.630 | 10.562 | 168,200 |
| 2026-09-25 | 10.620 | 10.780 | 10.560 | 10.700 | 10.632 | 201,300 |
| 2026-09-24 | 10.640 | 10.740 | 10.570 | 10.580 | 10.512 | 115,600 |
| 2026-09-23 | 10.970 | 10.980 | 10.600 | 10.620 | 10.552 | 177,200 |
| 2026-09-22 | 10.900 | 11.280 | 10.900 | 10.970 | 10.900 | 170,200 |
| 2026-09-21 | 10.860 | 11.080 | 10.840 | 10.900 | 10.830 | 297,600 |
| 2026-09-18 | 11.080 | 11.090 | 10.860 | 10.860 | 10.791 | 126,500 |
| 2026-09-17 | 11.140 | 11.160 | 11.030 | 11.070 | 10.999 | 77,000 |
| 2026-09-16 | 11.150 | 11.240 | 11.050 | 11.100 | 11.029 | 153,400 |
| 2026-09-15 | 11.270 | 11.280 | 11.060 | 11.160 | 11.089 | 157,000 |
| 2026-09-14 | 11.260 | 11.330 | 11.200 | 11.230 | 11.158 | 177,300 |
| 2026-09-11 | 11.250 | 11.310 | 11.210 | 11.240 | 11.168 | 87,300 |
| 2026-09-10 | 11.310 | 11.340 | 11.170 | 11.170 | 11.099 | 122,100 |
| 2026-09-09 | 11.310 | 11.480 | 11.260 | 11.380 | 11.307 | 85,400 |
| 2026-09-08 | 11.800 | 11.810 | 11.370 | 11.390 | 11.317 | 123,000 |
| 2026-09-04 | 11.860 | 11.960 | 11.850 | 11.870 | 11.794 | 61,000 |
| 2026-09-03 | 11.720 | 11.940 | 11.690 | 11.940 | 11.864 | 44,900 |
| 2026-09-02 | 11.700 | 11.790 | 11.680 | 11.710 | 11.635 | 67,800 |
| 2026-09-01 | 11.920 | 11.920 | 11.590 | 11.650 | 11.576 | 124,500 |
| 2026-08-31 | 11.920 | 12.060 | 11.630 | 11.970 | 11.893 | 230,400 |
| 2026-08-28 | 12.070 | 12.160 | 12.000 | 12.030 | 11.886 | 192,300 |
| 2026-08-27 | 12.240 | 12.240 | 12.030 | 12.110 | 11.965 | 136,300 |
| 2026-08-26 | 12.330 | 12.360 | 12.200 | 12.220 | 12.073 | 118,500 |
| 2026-08-25 | 12.460 | 12.500 | 12.310 | 12.410 | 12.261 | 139,000 |
| 2026-08-24 | 12.550 | 12.660 | 12.460 | 12.470 | 12.320 | 176,700 |
| 2026-08-21 | 12.620 | 12.740 | 12.580 | 12.680 | 12.528 | 192,900 |
| 2026-08-20 | 12.750 | 12.800 | 12.590 | 12.690 | 12.538 | 148,600 |
| 2026-08-19 | 12.650 | 12.860 | 12.640 | 12.800 | 12.646 | 90,000 |
| 2026-08-18 | 12.610 | 12.730 | 12.530 | 12.640 | 12.488 | 50,100 |
| 2026-08-17 | 12.710 | 12.720 | 12.600 | 12.650 | 12.498 | 76,500 |
| 2026-08-14 | 12.840 | 12.840 | 12.670 | 12.700 | 12.547 | 212,900 |
| 2026-08-13 | 12.830 | 12.990 | 12.760 | 12.800 | 12.646 | 122,300 |
| 2026-08-12 | 12.880 | 12.900 | 12.750 | 12.810 | 12.656 | 49,300 |
| 2026-08-11 | 12.720 | 12.910 | 12.720 | 12.870 | 12.715 | 36,000 |
| 2026-08-10 | 12.910 | 12.910 | 12.680 | 12.770 | 12.617 | 68,200 |
| 2026-08-07 | 12.670 | 12.960 | 12.670 | 12.940 | 12.785 | 100,900 |
| 2026-08-06 | 12.450 | 12.740 | 12.190 | 12.720 | 12.567 | 111,200 |
| 2026-08-05 | 12.470 | 12.650 | 12.450 | 12.650 | 12.498 | 52,600 |
| 2026-08-04 | 12.570 | 12.620 | 12.420 | 12.520 | 12.370 | 80,600 |
| 2026-07-31 | 12.650 | 12.690 | 12.590 | 12.610 | 12.459 | 44,400 |
| 2026-07-30 | 12.760 | 12.790 | 12.660 | 12.750 | 12.530 | 68,500 |
| 2026-07-29 | 12.740 | 12.850 | 12.670 | 12.710 | 12.490 | 49,000 |
| 2026-07-28 | 12.760 | 12.770 | 12.660 | 12.760 | 12.540 | 41,600 |
| 2026-07-27 | 12.710 | 12.840 | 12.710 | 12.710 | 12.490 | 45,800 |
| 2026-07-24 | 12.420 | 12.650 | 12.420 | 12.650 | 12.431 | 51,500 |
| 2026-07-23 | 12.710 | 12.720 | 12.360 | 12.400 | 12.186 | 141,000 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0680 CAD |
| 2026-08-31 | 0.0680 CAD |
| 2026-07-31 | 0.0680 CAD |
| 2026-06-30 | 0.0680 CAD |
| 2026-05-29 | 0.0680 CAD |
| 2026-04-30 | 0.0780 CAD |
| 2026-03-31 | 0.0780 CAD |
| 2026-02-27 | 0.0780 CAD |
| 2026-01-30 | 0.0780 CAD |
| 2025-12-31 | 0.0780 CAD |
| 2025-11-28 | 0.0780 CAD |
| 2025-10-31 | 0.0780 CAD |
| 2025-09-29 | 0.0780 CAD |
| 2025-08-29 | 0.0780 CAD |
| 2025-07-31 | 0.0780 CAD |
| 2025-06-30 | 0.0780 CAD |
| 2025-05-30 | 0.0780 CAD |
| 2025-04-30 | 0.0780 CAD |
| 2025-03-31 | 0.0780 CAD |
| 2025-02-28 | 0.0780 CAD |
| 2025-01-31 | 0.0780 CAD |
| 2024-12-31 | 0.0780 CAD |
| 2024-11-29 | 0.0780 CAD |
| 2024-10-31 | 0.0780 CAD |
| 2024-09-27 | 0.0780 CAD |
| 2024-08-30 | 0.0780 CAD |
| 2024-07-31 | 0.0780 CAD |
| 2024-06-28 | 0.0780 CAD |
| 2024-05-31 | 0.0780 CAD |
| 2024-04-29 | 0.0780 CAD |
| 2024-03-27 | 0.0780 CAD |
| 2024-02-28 | 0.0780 CAD |
| 2024-01-30 | 0.0780 CAD |
| 2023-12-28 | 0.0780 CAD |
| 2023-11-29 | 0.0780 CAD |
| 2023-10-30 | 0.0750 CAD |
| 2023-09-28 | 0.0750 CAD |
| 2023-08-30 | 0.0750 CAD |
| 2023-07-28 | 0.0750 CAD |
| 2023-06-29 | 0.0750 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.