Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	12.070	12.160	12.000	12.150	9.232	21,800
2022-06-29	12.320	12.320	12.010	12.240	9.300	24,500
2022-06-28	12.530	12.680	12.370	12.440	9.400	25,800
2022-06-27	12.390	12.560	12.320	12.530	9.468	28,300
2022-06-24	11.960	12.400	11.960	12.400	9.370	46,700
2022-06-23	12.000	12.090	11.840	11.950	9.030	33,000
2022-06-22	12.090	12.150	11.910	11.960	9.038	40,600
2022-06-21	12.010	12.160	12.010	12.150	9.181	36,200
2022-06-20	11.710	12.000	11.700	12.000	9.068	33,200
2022-06-17	11.650	11.780	11.530	11.540	8.720	65,300
2022-06-16	12.360	12.360	11.600	11.700	8.841	91,800
2022-06-15	12.100	12.380	12.090	12.350	9.332	28,700
2022-06-14	12.230	12.370	12.060	12.080	9.128	56,100
2022-06-13	12.660	12.720	12.280	12.370	9.347	87,200
2022-06-10	13.000	13.100	12.890	12.970	9.801	34,100
2022-06-09	13.050	13.150	13.000	13.050	9.861	18,600
2022-06-08	13.060	13.130	13.000	13.100	9.899	17,400
2022-06-07	12.990	13.110	12.970	13.110	9.907	18,600
2022-06-06	12.960	13.050	12.920	13.030	9.846	17,400
2022-06-03	13.080	13.080	12.900	12.940	9.778	12,800
2022-06-02	13.050	13.100	12.960	13.060	9.869	14,600
2022-06-01	13.110	13.110	12.870	13.040	9.854	24,200
2022-05-31	12.990	13.070	12.900	13.050	9.861	23,100
2022-05-30	12.920	13.120	12.900	12.990	9.816	30,500
2022-05-27	12.790	12.980	12.780	12.970	9.752	51,900
2022-05-26	12.600	12.820	12.590	12.750	9.586	36,900
2022-05-25	12.580	12.730	12.540	12.560	9.443	24,500
2022-05-24	12.550	12.580	12.430	12.540	9.428	54,400
2022-05-20	12.560	12.560	12.330	12.550	9.436	56,800
2022-05-19	12.220	12.530	12.120	12.520	9.413	63,400
2022-05-18	12.500	12.510	12.160	12.300	9.248	40,100
2022-05-17	12.500	12.560	12.400	12.480	9.383	55,800
2022-05-16	12.290	12.370	12.190	12.370	9.301	53,700
2022-05-13	11.960	12.300	11.960	12.290	9.240	102,500
2022-05-12	12.190	12.200	11.760	11.910	8.955	109,800
2022-05-11	12.700	12.870	12.370	12.550	9.436	99,700
2022-05-10	12.750	12.950	12.610	12.700	9.549	44,200
2022-05-09	13.020	13.030	12.600	12.720	9.564	93,200
2022-05-06	13.000	13.150	12.900	13.110	9.857	54,000
2022-05-05	13.420	13.420	12.930	13.080	9.834	46,900
2022-05-04	13.170	13.370	13.090	13.330	10.022	45,300
2022-05-03	13.190	13.370	13.190	13.230	9.947	26,800
2022-05-02	13.550	13.550	13.080	13.200	9.925	54,800
2022-04-29	13.720	13.730	13.490	13.530	10.173	43,600
2022-04-28	13.330	13.750	13.280	13.710	10.308	41,900
2022-04-27	13.400	13.460	13.200	13.230	9.898	54,500
2022-04-26	13.720	13.720	13.410	13.430	10.048	28,000
2022-04-25	13.710	13.750	13.420	13.730	10.272	49,800
2022-04-22	13.900	13.970	13.710	13.790	10.317	65,900
2022-04-21	14.230	14.230	13.930	13.970	10.452	67,400
2022-04-20	14.180	14.210	14.120	14.130	10.572	34,600
2022-04-19	14.200	14.330	14.170	14.210	10.631	70,900
2022-04-18	14.160	14.190	14.120	14.180	10.609	15,600
2022-04-14	14.100	14.140	13.990	14.130	10.572	19,500
2022-04-13	14.010	14.140	14.000	14.060	10.519	31,200
2022-04-12	14.050	14.190	13.950	13.990	10.467	56,300
2022-04-11	14.010	14.080	13.940	13.990	10.467	39,800
2022-04-08	13.960	14.070	13.900	14.020	10.489	35,000
2022-04-07	13.970	14.040	13.870	13.960	10.444	41,000
2022-04-06	14.000	14.000	13.810	13.980	10.459	64,000

← NewerPage 19 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.