Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	13.250	13.620	13.240	13.580	10.592	45,300
2022-12-20	13.350	13.350	13.030	13.200	10.295	94,000
2022-12-19	13.670	13.670	13.150	13.330	10.397	72,200
2022-12-16	13.920	14.000	13.630	13.720	10.701	101,000
2022-12-15	13.860	14.040	13.850	14.040	10.951	42,100
2022-12-14	13.890	14.150	13.890	13.970	10.896	103,200
2022-12-13	13.920	13.960	13.810	13.950	10.880	65,000
2022-12-12	13.620	13.880	13.620	13.760	10.732	41,700
2022-12-09	13.500	13.680	13.490	13.640	10.639	119,000
2022-12-08	13.650	13.670	13.450	13.580	10.592	39,200
2022-12-07	13.560	13.690	13.540	13.610	10.615	52,300
2022-12-06	13.530	13.640	13.460	13.530	10.553	39,200
2022-12-05	13.400	13.630	13.400	13.630	10.631	34,100
2022-12-02	13.320	13.570	13.300	13.540	10.561	178,200
2022-12-01	13.470	13.570	13.360	13.400	10.451	64,500
2022-11-30	13.560	13.570	13.360	13.390	10.444	63,000
2022-11-29	13.570	13.660	13.550	13.610	10.615	46,600
2022-11-28	13.360	13.640	13.360	13.610	10.561	68,600
2022-11-25	13.600	13.600	13.480	13.480	10.460	19,400
2022-11-24	13.480	13.660	13.450	13.610	10.561	65,400
2022-11-23	13.290	13.450	13.290	13.450	10.437	31,900
2022-11-22	13.180	13.330	13.140	13.270	10.297	46,400
2022-11-21	13.220	13.300	13.110	13.120	10.180	24,600
2022-11-18	13.290	13.330	13.230	13.280	10.305	25,200
2022-11-17	13.100	13.320	13.060	13.270	10.297	53,100
2022-11-16	13.070	13.170	12.960	13.130	10.188	31,900
2022-11-15	13.010	13.120	12.900	13.090	10.157	35,000
2022-11-14	12.960	12.960	12.850	12.900	10.010	20,100
2022-11-11	12.940	13.020	12.900	12.990	10.080	18,300
2022-11-10	13.000	13.000	12.760	12.840	9.963	24,900
2022-11-09	12.750	12.880	12.710	12.710	9.862	21,500
2022-11-08	12.970	12.970	12.670	12.790	9.924	28,600
2022-11-07	12.810	12.970	12.730	12.970	10.064	31,500
2022-11-04	12.680	12.750	12.560	12.680	9.839	14,500
2022-11-03	12.610	12.650	12.560	12.630	9.800	12,700
2022-11-02	12.660	12.710	12.560	12.620	9.792	17,800
2022-11-01	12.760	12.760	12.590	12.670	9.831	8,800
2022-10-31	12.680	12.730	12.600	12.660	9.824	10,800
2022-10-28	12.580	12.700	12.540	12.700	9.855	16,100
2022-10-27	12.610	12.660	12.570	12.630	9.747	9,200
2022-10-26	12.520	12.650	12.520	12.550	9.686	15,000
2022-10-25	12.470	12.600	12.450	12.550	9.686	16,200
2022-10-24	12.560	12.650	12.420	12.450	9.609	11,200
2022-10-21	12.450	12.600	12.400	12.600	9.724	10,900
2022-10-20	12.760	12.760	12.420	12.470	9.624	27,100
2022-10-19	12.650	12.760	12.550	12.760	9.848	14,300
2022-10-18	12.560	12.710	12.520	12.630	9.747	22,400
2022-10-17	12.400	12.630	12.400	12.520	9.663	13,300
2022-10-14	12.460	12.550	12.350	12.430	9.593	17,500
2022-10-13	12.060	12.540	12.060	12.500	9.647	28,700
2022-10-12	12.350	12.470	12.200	12.230	9.439	26,300
2022-10-11	12.600	12.610	12.370	12.410	9.578	18,100
2022-10-07	12.720	12.720	12.510	12.590	9.717	19,500
2022-10-06	12.970	12.970	12.750	12.770	9.856	11,800
2022-10-05	12.970	12.970	12.850	12.910	9.964	11,700
2022-10-04	12.850	13.000	12.840	12.940	9.987	25,800
2022-10-03	12.680	12.750	12.660	12.690	9.794	23,600
2022-09-30	12.460	12.730	12.460	12.640	9.755	17,400
2022-09-29	12.760	12.760	12.480	12.610	9.732	20,000
2022-09-28	12.580	12.710	12.410	12.710	9.809	23,400

← NewerPage 17 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.