Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	14.400	14.400	14.320	14.330	12.091	16,000
2024-03-01	14.350	14.440	14.250	14.370	12.125	13,900
2024-02-29	14.350	14.430	14.250	14.300	12.066	17,100
2024-02-28	14.400	14.400	14.220	14.320	12.083	13,100
2024-02-27	14.360	14.450	14.300	14.450	12.127	18,100
2024-02-26	14.200	14.370	14.200	14.280	11.984	31,200
2024-02-23	14.190	14.300	14.150	14.250	11.959	32,200
2024-02-22	14.150	14.220	14.150	14.220	11.934	20,900
2024-02-21	14.150	14.190	14.100	14.170	11.892	15,900
2024-02-20	14.310	14.350	14.190	14.200	11.917	44,100
2024-02-16	14.390	14.410	14.330	14.330	12.026	10,100
2024-02-15	14.390	14.470	14.380	14.430	12.110	17,300
2024-02-14	14.350	14.420	14.280	14.370	12.060	6,700
2024-02-13	14.430	14.430	14.190	14.260	11.967	31,600
2024-02-12	14.460	14.520	14.440	14.520	12.185	12,700
2024-02-09	14.390	14.430	14.330	14.430	12.110	13,900
2024-02-08	14.320	14.450	14.320	14.360	12.051	15,700
2024-02-07	14.780	14.780	14.330	14.340	12.034	15,900
2024-02-06	14.490	14.520	14.320	14.520	12.185	8,800
2024-02-05	14.840	14.840	14.320	14.320	12.018	27,100
2024-02-02	14.640	14.640	14.370	14.480	12.152	30,000
2024-02-01	14.540	14.660	14.540	14.620	12.269	11,400
2024-01-31	14.870	14.870	14.570	14.570	12.227	16,400
2024-01-30	14.650	14.800	14.620	14.760	12.387	11,100
2024-01-29	14.690	14.740	14.580	14.740	12.305	16,600
2024-01-26	14.730	14.890	14.660	14.730	12.296	36,400
2024-01-25	14.880	14.880	14.590	14.730	12.296	29,900
2024-01-24	14.870	14.870	14.630	14.710	12.280	23,800
2024-01-23	15.090	15.090	14.730	14.760	12.321	24,500
2024-01-22	14.880	14.880	14.750	14.830	12.380	20,300
2024-01-19	14.790	14.910	14.720	14.850	12.396	12,000
2024-01-18	14.760	14.890	14.570	14.830	12.380	41,000
2024-01-17	15.030	15.030	14.670	14.710	12.280	33,200
2024-01-16	14.990	15.020	14.850	15.000	12.522	11,100
2024-01-15	14.950	15.060	14.900	15.000	12.522	25,200
2024-01-12	14.940	14.980	14.880	14.980	12.505	14,700
2024-01-11	14.840	14.920	14.750	14.860	12.405	11,900
2024-01-10	14.920	14.920	14.840	14.870	12.413	11,300
2024-01-09	14.890	14.910	14.780	14.900	12.438	18,900
2024-01-08	14.870	14.900	14.790	14.830	12.380	29,200
2024-01-05	14.720	14.730	14.560	14.730	12.296	16,100
2024-01-04	14.620	14.690	14.400	14.640	12.221	31,400
2024-01-03	14.720	14.720	14.520	14.560	12.154	22,400
2024-01-02	14.510	14.770	14.510	14.670	12.246	29,500
2023-12-29	14.580	14.720	14.580	14.720	12.288	25,200
2023-12-28	14.740	14.740	14.600	14.650	12.230	14,600
2023-12-27	14.700	14.700	14.540	14.680	12.189	26,900
2023-12-22	14.260	14.510	14.260	14.510	12.048	34,400
2023-12-21	14.330	14.380	14.240	14.330	11.899	37,000
2023-12-20	14.450	14.450	14.190	14.210	11.799	27,500
2023-12-19	14.420	14.450	14.350	14.390	11.949	15,300
2023-12-18	14.350	14.420	14.310	14.380	11.940	25,000
2023-12-15	14.420	14.460	14.250	14.380	11.940	13,600
2023-12-14	14.550	14.560	14.370	14.430	11.982	36,100
2023-12-13	14.310	14.490	14.230	14.420	11.974	26,000
2023-12-12	14.320	14.330	14.230	14.270	11.849	14,300
2023-12-11	14.330	14.380	14.270	14.300	11.874	10,200
2023-12-08	14.520	14.520	14.300	14.330	11.899	21,200
2023-12-07	14.340	14.500	14.330	14.480	12.023	23,800
2023-12-06	14.250	14.450	14.250	14.330	11.899	33,100

← NewerPage 12 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.