Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	12.630	12.700	12.560	12.590	9.664	16,600
2022-09-26	12.550	12.710	12.520	12.560	9.641	28,700
2022-09-23	12.870	12.900	12.600	12.660	9.718	49,700
2022-09-22	12.950	12.980	12.830	12.980	9.964	38,100
2022-09-21	12.910	13.030	12.820	12.950	9.940	33,200
2022-09-20	13.020	13.020	12.760	12.840	9.856	25,700
2022-09-19	12.880	13.050	12.880	13.000	9.979	26,800
2022-09-16	12.980	13.010	12.820	12.940	9.933	27,000
2022-09-15	12.880	13.000	12.830	13.000	9.979	19,000
2022-09-14	12.890	12.930	12.820	12.890	9.894	29,900
2022-09-13	12.990	13.000	12.860	12.930	9.925	29,600
2022-09-12	12.970	13.110	12.920	13.050	10.017	46,600
2022-09-09	13.040	13.040	12.920	12.920	9.917	19,200
2022-09-08	12.910	13.090	12.810	13.000	9.979	23,800
2022-09-07	12.730	13.010	12.720	12.980	9.964	22,200
2022-09-06	12.930	12.950	12.760	12.780	9.810	15,000
2022-09-02	13.020	13.110	12.930	12.930	9.925	23,100
2022-09-01	13.100	13.110	12.770	12.900	9.902	30,900
2022-08-31	13.130	13.220	13.100	13.160	10.102	17,600
2022-08-30	13.420	13.430	13.140	13.180	10.117	23,100
2022-08-29	13.530	13.630	13.480	13.520	10.326	24,200
2022-08-26	13.960	13.960	13.580	13.640	10.417	34,000
2022-08-25	13.720	13.950	13.670	13.940	10.647	23,500
2022-08-24	13.550	13.740	13.550	13.720	10.479	21,500
2022-08-23	13.680	13.720	13.560	13.620	10.402	13,000
2022-08-22	13.550	13.680	13.500	13.630	10.410	17,800
2022-08-19	13.630	13.820	13.630	13.660	10.433	23,600
2022-08-18	13.640	13.760	13.570	13.720	10.479	24,300
2022-08-17	13.920	13.920	13.440	13.620	10.402	39,900
2022-08-16	14.000	14.000	13.670	13.800	10.540	29,500
2022-08-15	13.930	14.100	13.830	13.960	10.662	38,100
2022-08-12	13.730	14.020	13.680	14.010	10.700	72,200
2022-08-11	13.400	14.180	13.400	13.730	10.486	151,700
2022-08-10	12.920	13.170	12.920	13.150	10.043	30,700
2022-08-09	13.160	13.160	12.950	12.970	9.906	16,500
2022-08-08	13.300	13.340	13.140	13.150	10.043	35,900
2022-08-05	13.380	13.400	13.260	13.290	10.150	25,700
2022-08-04	13.190	13.430	13.190	13.330	10.181	20,400
2022-08-03	13.220	13.350	13.200	13.260	10.127	31,900
2022-08-02	13.440	13.480	13.170	13.220	10.097	36,800
2022-07-29	13.350	13.500	13.300	13.490	10.303	48,600
2022-07-28	13.130	13.350	13.090	13.350	10.196	26,000
2022-07-27	13.050	13.200	13.050	13.180	10.014	17,400
2022-07-26	13.100	13.100	12.980	13.030	9.900	12,100
2022-07-25	12.880	13.160	12.840	13.100	9.953	45,900
2022-07-22	12.720	12.850	12.720	12.840	9.756	27,800
2022-07-21	12.600	12.730	12.580	12.710	9.657	31,800
2022-07-20	12.640	12.670	12.570	12.670	9.627	19,600
2022-07-19	12.710	12.730	12.600	12.630	9.596	23,900
2022-07-18	12.510	12.650	12.440	12.600	9.574	24,000
2022-07-15	12.400	12.440	12.210	12.440	9.452	24,300
2022-07-14	12.170	12.420	12.140	12.310	9.353	26,600
2022-07-13	12.170	12.460	12.170	12.310	9.353	35,500
2022-07-12	12.270	12.440	12.240	12.400	9.422	23,300
2022-07-11	12.350	12.380	12.250	12.290	9.338	24,200
2022-07-08	12.370	12.420	12.310	12.370	9.399	7,200
2022-07-07	12.180	12.440	12.180	12.380	9.406	21,900
2022-07-06	12.220	12.360	12.050	12.230	9.292	18,900
2022-07-05	12.050	12.230	11.990	12.230	9.292	19,600
2022-07-04	12.350	12.350	12.160	12.190	9.262	18,300

← NewerPage 18 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.