Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	12.910	13.030	12.880	12.950	11.249	87,600
2024-08-22	12.990	12.990	12.840	12.910	11.214	61,400
2024-08-21	12.900	12.960	12.890	12.950	11.249	74,700
2024-08-20	12.930	12.950	12.860	12.860	11.171	68,800
2024-08-19	13.010	13.010	12.880	12.900	11.205	50,700
2024-08-16	12.930	13.000	12.900	12.960	11.257	42,200
2024-08-15	12.940	13.010	12.900	12.970	11.266	77,900
2024-08-14	12.930	12.930	12.820	12.900	11.205	43,400
2024-08-13	12.950	13.030	12.850	12.880	11.188	81,100
2024-08-12	12.940	13.000	12.850	12.920	11.223	49,500
2024-08-09	13.020	13.020	12.800	12.910	11.214	78,200
2024-08-08	12.980	13.150	12.780	12.900	11.205	228,400
2024-08-07	13.490	13.490	13.270	13.340	11.588	65,200
2024-08-06	12.950	13.300	12.950	13.290	11.544	66,600
2024-08-02	13.210	13.290	13.040	13.260	11.518	45,700
2024-08-01	13.290	13.350	13.210	13.260	11.518	29,800
2024-07-31	13.570	13.570	13.280	13.280	11.535	26,800
2024-07-30	13.480	13.580	13.400	13.510	11.667	25,200
2024-07-29	13.580	13.580	13.350	13.460	11.624	28,800
2024-07-26	13.520	13.580	13.440	13.530	11.685	48,800
2024-07-25	13.490	13.570	13.360	13.510	11.667	37,900
2024-07-24	13.370	13.500	13.320	13.380	11.555	56,300
2024-07-23	13.310	13.380	13.150	13.350	11.529	32,200
2024-07-22	13.080	13.340	13.060	13.330	11.512	44,700
2024-07-19	13.100	13.140	13.050	13.050	11.270	33,800
2024-07-18	13.160	13.260	13.050	13.110	11.322	35,800
2024-07-17	13.160	13.290	13.160	13.190	11.391	19,800
2024-07-16	13.140	13.300	13.130	13.220	11.417	34,500
2024-07-15	13.170	13.240	13.100	13.120	11.331	26,200
2024-07-12	13.080	13.200	13.030	13.150	11.357	44,100
2024-07-11	12.940	13.080	12.800	13.080	11.296	26,900
2024-07-10	12.960	13.040	12.850	12.930	11.167	39,900
2024-07-09	13.080	13.080	12.890	12.890	11.132	17,800
2024-07-08	12.970	13.070	12.900	13.040	11.262	23,500
2024-07-05	13.050	13.070	12.900	12.970	11.201	21,600
2024-07-04	13.100	13.140	13.000	13.020	11.244	16,600
2024-07-03	13.040	13.060	12.990	13.040	11.262	13,300
2024-07-02	13.290	13.290	12.870	12.950	11.184	51,100
2024-06-28	13.140	13.220	13.090	13.090	11.305	15,800
2024-06-27	13.080	13.200	13.080	13.200	11.332	13,900
2024-06-26	13.160	13.170	13.060	13.100	11.247	30,900
2024-06-25	13.020	13.160	13.020	13.130	11.272	31,500
2024-06-24	12.810	13.180	12.810	13.150	11.289	49,500
2024-06-21	13.090	13.090	12.830	12.900	11.075	61,200
2024-06-20	12.990	13.090	12.890	13.060	11.212	39,000
2024-06-19	12.910	12.940	12.810	12.820	11.006	59,900
2024-06-18	13.060	13.110	12.900	12.950	11.118	59,700
2024-06-17	13.180	13.190	13.050	13.090	11.238	46,000
2024-06-14	13.210	13.250	13.040	13.180	11.315	52,900
2024-06-13	13.320	13.320	13.180	13.180	11.315	28,100
2024-06-12	13.260	13.310	13.200	13.270	11.393	29,200
2024-06-11	13.300	13.300	13.160	13.210	11.341	35,200
2024-06-10	13.250	13.340	13.250	13.280	11.401	23,400
2024-06-07	13.360	13.380	13.270	13.270	11.393	18,300
2024-06-06	13.320	13.390	13.300	13.360	11.470	32,900
2024-06-05	13.260	13.420	13.260	13.310	11.427	34,300
2024-06-04	13.400	13.400	13.220	13.270	11.393	20,900
2024-06-03	13.470	13.470	13.230	13.280	11.401	28,100
2024-05-31	13.260	13.400	13.220	13.320	11.435	37,000
2024-05-30	13.290	13.300	13.160	13.260	11.317	45,500

← NewerPage 10 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.