Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	14.950	14.990	14.690	14.730	11.849	35,400
2023-06-13	14.760	14.950	14.750	14.950	12.026	23,600
2023-06-12	14.750	14.810	14.670	14.700	11.825	10,900
2023-06-09	14.760	14.800	14.660	14.750	11.865	9,300
2023-06-08	14.710	14.770	14.630	14.710	11.833	13,500
2023-06-07	14.780	14.870	14.700	14.760	11.873	14,800
2023-06-06	14.640	14.820	14.590	14.810	11.913	21,900
2023-06-05	14.520	14.750	14.510	14.640	11.776	28,500
2023-06-02	14.500	14.650	14.470	14.610	11.752	6,600
2023-06-01	14.410	14.510	14.300	14.410	11.591	17,200
2023-05-31	14.880	14.880	14.210	14.350	11.543	55,600
2023-05-30	14.710	14.990	14.650	14.950	12.026	49,500
2023-05-29	14.680	14.740	14.680	14.700	11.766	11,600
2023-05-26	14.580	14.640	14.550	14.630	11.710	19,100
2023-05-25	14.360	14.580	14.310	14.530	11.630	26,100
2023-05-24	14.750	14.750	14.350	14.360	11.494	22,000
2023-05-23	14.560	14.760	14.500	14.740	11.798	29,200
2023-05-19	14.650	14.650	14.480	14.510	11.614	24,900
2023-05-18	14.550	14.750	14.550	14.650	11.726	39,400
2023-05-17	14.680	14.680	14.020	14.550	11.646	73,000
2023-05-16	14.680	14.720	14.530	14.690	11.758	49,800
2023-05-15	14.380	14.750	14.350	14.700	11.766	86,000
2023-05-12	14.180	14.400	14.130	14.370	11.502	60,500
2023-05-11	14.050	14.350	14.050	14.160	11.334	134,300
2023-05-10	14.000	14.170	13.950	14.100	11.286	77,600
2023-05-09	13.910	14.000	13.890	13.930	11.149	11,700
2023-05-08	13.980	14.050	13.930	13.960	11.173	23,500
2023-05-05	13.870	13.950	13.820	13.950	11.165	13,400
2023-05-04	13.860	13.900	13.730	13.750	11.005	22,700
2023-05-03	13.870	13.990	13.830	13.960	11.173	25,000
2023-05-02	13.950	13.950	13.750	13.850	11.085	28,900
2023-05-01	13.910	13.970	13.890	13.950	11.165	15,600
2023-04-28	13.870	13.980	13.860	13.910	11.133	22,300
2023-04-27	13.880	13.890	13.710	13.890	11.117	11,500
2023-04-26	13.750	13.910	13.750	13.910	11.075	39,600
2023-04-25	13.850	13.850	13.700	13.800	10.987	19,800
2023-04-24	13.990	13.990	13.720	13.760	10.956	38,200
2023-04-21	13.870	13.900	13.840	13.900	11.067	14,000
2023-04-20	13.870	13.910	13.830	13.840	11.019	11,700
2023-04-19	13.960	13.980	13.870	13.910	11.075	23,500
2023-04-18	13.880	14.030	13.870	13.960	11.115	43,200
2023-04-17	13.770	13.860	13.760	13.860	11.035	19,200
2023-04-14	13.860	13.860	13.700	13.810	10.995	16,200
2023-04-13	13.730	13.860	13.730	13.810	10.995	44,200
2023-04-12	13.750	13.910	13.750	13.790	10.980	41,000
2023-04-11	13.770	13.870	13.750	13.780	10.972	13,700
2023-04-10	13.700	13.810	13.700	13.770	10.964	22,100
2023-04-06	13.630	13.800	13.630	13.730	10.932	29,200
2023-04-05	13.690	13.720	13.610	13.700	10.908	11,500
2023-04-04	13.770	13.810	13.640	13.720	10.924	33,900
2023-04-03	13.760	13.830	13.700	13.730	10.932	46,800
2023-03-31	13.660	13.780	13.660	13.770	10.964	23,600
2023-03-30	13.730	13.730	13.590	13.670	10.884	17,600
2023-03-29	13.740	13.740	13.640	13.660	10.818	17,900
2023-03-28	13.760	13.760	13.620	13.700	10.850	18,100
2023-03-27	13.880	13.880	13.670	13.680	10.834	41,700
2023-03-24	13.580	13.840	13.580	13.820	10.945	36,600
2023-03-23	13.790	13.920	13.630	13.630	10.794	37,000
2023-03-22	13.940	13.990	13.790	13.840	10.960	86,900
2023-03-21	13.850	14.000	13.780	14.000	11.087	48,600

← NewerPage 15 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.