Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	13.850	14.000	13.780	14.000	11.087	48,600
2023-03-20	13.630	13.820	13.630	13.690	10.842	34,000
2023-03-17	13.850	13.900	13.790	13.800	10.929	61,400
2023-03-16	13.550	13.910	13.490	13.830	10.953	58,600
2023-03-15	13.630	13.650	13.460	13.620	10.786	109,600
2023-03-14	13.760	13.870	13.600	13.730	10.873	74,000
2023-03-13	13.720	13.850	13.620	13.690	10.842	158,200
2023-03-10	14.050	14.050	13.720	13.900	11.008	53,500
2023-03-09	14.140	14.150	13.900	13.950	11.048	135,600
2023-03-08	14.180	14.230	14.090	14.150	11.206	49,100
2023-03-07	14.170	14.260	14.090	14.170	11.222	87,300
2023-03-06	14.050	14.200	14.050	14.140	11.198	67,500
2023-03-03	13.930	14.100	13.930	14.050	11.127	58,000
2023-03-02	14.000	14.080	13.900	13.900	11.008	13,400
2023-03-01	13.890	14.140	13.890	14.010	11.095	115,800
2023-02-28	13.820	13.890	13.710	13.860	10.976	51,700
2023-02-27	13.930	13.930	13.760	13.790	10.921	30,800
2023-02-24	14.000	14.000	13.700	13.810	10.881	72,700
2023-02-23	14.090	14.090	13.890	13.910	10.960	34,900
2023-02-22	13.790	14.110	13.790	14.050	11.070	156,800
2023-02-21	13.850	13.870	13.760	13.790	10.865	68,200
2023-02-17	13.780	13.890	13.640	13.890	10.944	72,000
2023-02-16	13.900	13.900	13.790	13.820	10.889	58,300
2023-02-15	13.860	13.940	13.740	13.940	10.984	64,700
2023-02-14	13.980	13.980	13.850	13.860	10.921	53,400
2023-02-13	14.030	14.030	13.900	13.980	11.015	69,100
2023-02-10	13.900	13.970	13.810	13.920	10.968	54,800
2023-02-09	14.070	14.080	13.870	13.900	10.952	73,100
2023-02-08	14.140	14.140	14.020	14.020	11.047	72,100
2023-02-07	14.250	14.250	14.060	14.160	11.157	26,500
2023-02-06	14.200	14.250	14.070	14.250	11.228	79,300
2023-02-03	14.060	14.200	14.000	14.150	11.149	35,600
2023-02-02	14.250	14.250	14.090	14.140	11.141	15,000
2023-02-01	14.060	14.220	14.040	14.220	11.204	73,800
2023-01-31	13.860	14.160	13.860	14.120	11.125	105,300
2023-01-30	13.850	14.030	13.850	13.990	11.023	121,400
2023-01-27	13.940	14.050	13.900	13.960	10.944	34,500
2023-01-26	13.870	13.990	13.850	13.970	10.952	26,300
2023-01-25	13.950	13.970	13.820	13.850	10.858	21,200
2023-01-24	13.910	13.980	13.790	13.930	10.921	51,400
2023-01-23	13.890	14.040	13.800	13.930	10.921	34,100
2023-01-20	13.880	13.930	13.820	13.820	10.835	32,800
2023-01-19	14.080	14.080	13.850	13.910	10.905	46,800
2023-01-18	14.180	14.240	14.030	14.070	11.031	52,700
2023-01-17	14.010	14.220	14.010	14.110	11.062	61,000
2023-01-16	13.880	14.190	13.840	14.110	11.062	41,800
2023-01-13	13.910	14.030	13.850	13.880	10.882	71,800
2023-01-12	14.130	14.200	13.850	13.910	10.905	52,900
2023-01-11	13.990	14.190	13.950	14.070	11.031	144,500
2023-01-10	13.950	14.030	13.900	13.940	10.929	31,600
2023-01-09	13.930	14.170	13.850	13.970	10.952	62,600
2023-01-06	13.900	13.980	13.840	13.840	10.850	44,100
2023-01-05	13.680	13.890	13.680	13.860	10.866	29,000
2023-01-04	13.560	13.780	13.480	13.750	10.780	72,500
2023-01-03	13.620	13.680	13.400	13.560	10.631	51,400
2022-12-30	13.760	13.760	13.490	13.640	10.693	31,000
2022-12-29	13.520	13.770	13.520	13.700	10.740	24,900
2022-12-28	13.680	13.750	13.600	13.680	10.670	38,200
2022-12-23	13.570	13.630	13.510	13.620	10.623	12,900
2022-12-22	13.560	13.570	13.410	13.470	10.506	37,600

← NewerPage 16 of 21 · 1,260 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.