Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	14.160	14.400	14.160	14.330	11.702	34,000
2023-09-08	14.260	14.290	14.180	14.180	11.580	29,000
2023-09-07	14.050	14.220	14.050	14.220	11.613	42,400
2023-09-06	14.410	14.410	14.040	14.050	11.474	69,300
2023-09-05	14.620	14.620	14.450	14.450	11.800	36,500
2023-09-01	14.740	14.740	14.560	14.610	11.931	23,500
2023-08-31	14.900	14.900	14.590	14.650	11.964	43,900
2023-08-30	14.920	14.960	14.760	14.860	12.135	30,600
2023-08-29	14.750	14.920	14.750	14.900	12.107	19,300
2023-08-28	14.730	14.790	14.690	14.730	11.969	14,000
2023-08-25	14.780	14.810	14.650	14.730	11.969	29,700
2023-08-24	14.770	14.900	14.750	14.760	11.993	11,700
2023-08-23	14.830	14.890	14.710	14.760	11.993	19,800
2023-08-22	14.670	14.820	14.630	14.750	11.985	24,100
2023-08-21	15.020	15.080	14.540	14.670	11.920	49,100
2023-08-18	15.070	15.140	14.990	15.110	12.277	16,100
2023-08-17	15.400	15.520	15.150	15.170	12.326	69,000
2023-08-16	15.310	15.400	15.280	15.380	12.497	34,200
2023-08-15	15.220	15.350	15.090	15.250	12.391	67,500
2023-08-14	15.240	15.350	15.110	15.210	12.359	43,900
2023-08-11	15.140	15.230	14.860	15.200	12.350	57,500
2023-08-10	14.820	14.820	14.590	14.630	11.887	24,400
2023-08-09	14.450	14.620	14.420	14.610	11.871	29,100
2023-08-08	14.460	14.580	14.320	14.410	11.709	52,700
2023-08-04	14.610	14.840	14.610	14.730	11.969	14,000
2023-08-03	14.720	14.780	14.560	14.750	11.985	25,900
2023-08-02	14.980	14.980	14.750	14.830	12.050	27,800
2023-08-01	15.020	15.070	14.940	14.970	12.164	25,900
2023-07-31	15.120	15.150	15.030	15.030	12.212	13,300
2023-07-28	15.120	15.160	14.990	15.120	12.285	14,600
2023-07-27	15.290	15.290	15.080	15.100	12.208	16,700
2023-07-26	15.280	15.280	15.130	15.230	12.313	12,600
2023-07-25	15.290	15.290	15.170	15.220	12.305	19,800
2023-07-24	15.000	15.270	15.000	15.250	12.329	28,100
2023-07-21	15.120	15.290	15.120	15.190	12.281	14,600
2023-07-20	15.210	15.300	15.200	15.230	12.313	29,900
2023-07-19	15.100	15.250	15.100	15.230	12.313	29,400
2023-07-18	14.990	15.180	14.950	15.060	12.176	55,700
2023-07-17	14.930	15.000	14.840	14.990	12.119	68,000
2023-07-14	14.830	14.870	14.660	14.760	11.933	27,400
2023-07-13	14.900	14.900	14.740	14.820	11.982	29,500
2023-07-12	14.910	14.910	14.630	14.850	12.006	50,900
2023-07-11	14.650	14.730	14.550	14.670	11.861	17,200
2023-07-10	14.870	14.870	14.320	14.500	11.723	42,800
2023-07-07	14.760	14.900	14.750	14.810	11.974	18,800
2023-07-06	14.800	14.830	14.620	14.750	11.925	17,500
2023-07-05	14.750	14.900	14.750	14.860	12.014	11,500
2023-07-04	14.810	14.910	14.800	14.850	12.006	11,000
2023-06-30	14.970	14.970	14.770	14.810	11.974	14,300
2023-06-29	14.680	14.880	14.680	14.850	12.006	11,800
2023-06-28	14.680	14.840	14.680	14.780	11.889	10,100
2023-06-27	14.890	14.890	14.780	14.800	11.905	21,500
2023-06-26	14.800	14.860	14.800	14.830	11.929	64,600
2023-06-23	14.770	14.870	14.730	14.800	11.905	26,300
2023-06-22	14.890	14.900	14.730	14.850	11.945	15,700
2023-06-21	14.960	14.960	14.880	14.940	12.018	55,800
2023-06-20	14.930	14.990	14.890	14.960	12.034	21,500
2023-06-19	14.800	14.930	14.800	14.920	12.001	11,900
2023-06-16	14.980	14.980	14.750	14.860	11.953	40,100
2023-06-15	14.780	14.950	14.780	14.900	11.985	45,200

← NewerPage 14 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.