Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	13.300	13.300	13.250	13.260	11.317	47,400
2024-05-28	13.400	13.400	13.270	13.330	11.377	29,000
2024-05-27	13.380	13.400	13.310	13.350	11.394	30,100
2024-05-24	13.360	13.360	13.230	13.280	11.334	19,300
2024-05-23	13.300	13.300	13.150	13.240	11.300	53,600
2024-05-22	13.500	13.500	13.290	13.290	11.343	52,400
2024-05-21	13.300	13.450	13.300	13.410	11.445	33,400
2024-05-17	13.520	13.520	13.350	13.390	11.428	21,500
2024-05-16	13.550	13.560	13.440	13.470	11.496	24,000
2024-05-15	13.410	13.560	13.370	13.550	11.564	33,900
2024-05-14	13.350	13.420	13.330	13.350	11.394	32,700
2024-05-13	13.620	13.660	13.340	13.430	11.462	50,800
2024-05-10	13.620	13.660	13.500	13.580	11.590	37,300
2024-05-09	13.390	13.600	13.390	13.600	11.607	29,800
2024-05-08	13.350	13.470	13.330	13.440	11.471	24,500
2024-05-07	13.420	13.500	13.380	13.390	11.428	43,600
2024-05-06	13.460	13.460	13.300	13.410	11.445	25,500
2024-05-03	13.350	13.480	13.280	13.290	11.343	25,300
2024-05-02	13.330	13.400	13.300	13.300	11.351	13,100
2024-05-01	13.480	13.480	13.320	13.360	11.402	30,700
2024-04-30	13.380	13.480	13.380	13.430	11.462	26,600
2024-04-29	13.570	13.600	13.380	13.510	11.530	31,500
2024-04-26	13.400	13.530	13.400	13.510	11.464	14,100
2024-04-25	13.400	13.450	13.300	13.390	11.362	19,800
2024-04-24	13.360	13.440	13.330	13.380	11.353	20,500
2024-04-23	13.340	13.410	13.330	13.350	11.328	30,900
2024-04-22	13.380	13.380	13.210	13.230	11.226	35,000
2024-04-19	13.310	13.400	13.280	13.310	11.294	24,100
2024-04-18	13.330	13.330	13.220	13.280	11.269	14,700
2024-04-17	13.380	13.420	13.220	13.220	11.218	26,700
2024-04-16	13.210	13.370	13.200	13.330	11.311	20,000
2024-04-15	13.300	13.400	13.180	13.240	11.235	38,100
2024-04-12	13.420	13.440	13.210	13.230	11.226	31,100
2024-04-11	13.500	13.500	13.330	13.440	11.404	24,700
2024-04-10	13.550	13.550	13.330	13.350	11.328	39,400
2024-04-09	13.370	13.520	13.370	13.480	11.438	27,900
2024-04-08	13.400	13.640	13.350	13.440	11.404	37,800
2024-04-05	13.430	13.490	13.420	13.420	11.387	29,900
2024-04-04	13.450	13.650	13.420	13.470	11.430	33,400
2024-04-03	13.520	13.600	13.420	13.420	11.387	47,800
2024-04-02	13.860	13.860	13.570	13.570	11.515	27,000
2024-04-01	13.820	13.820	13.680	13.680	11.608	42,500
2024-03-28	13.910	13.920	13.800	13.820	11.727	23,100
2024-03-27	13.880	13.920	13.850	13.860	11.761	19,100
2024-03-26	13.870	13.970	13.850	13.900	11.728	20,400
2024-03-25	13.850	13.950	13.810	13.830	11.669	23,600
2024-03-22	13.860	13.910	13.780	13.850	11.686	41,000
2024-03-21	14.020	14.020	13.770	13.920	11.745	37,900
2024-03-20	13.860	13.960	13.780	13.800	11.644	49,100
2024-03-19	13.790	13.880	13.790	13.840	11.678	11,000
2024-03-18	13.740	13.960	13.730	13.790	11.636	38,000
2024-03-15	13.760	13.770	13.700	13.730	11.585	27,600
2024-03-14	14.020	14.020	13.700	13.770	11.619	46,200
2024-03-13	14.090	14.090	13.990	13.990	11.804	13,400
2024-03-12	14.130	14.130	13.930	14.030	11.838	21,800
2024-03-11	14.100	14.150	14.010	14.070	11.872	28,300
2024-03-08	14.250	14.360	14.080	14.080	11.880	43,100
2024-03-07	14.400	14.400	14.270	14.310	12.074	23,000
2024-03-06	14.410	14.410	14.260	14.290	12.058	9,700
2024-03-05	14.340	14.340	14.210	14.270	12.041	19,200

← NewerPage 11 of 21 · 1,259 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.