Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.760	12.850	12.720	12.730	12.510	40,100
2026-07-21	12.690	12.790	12.650	12.750	12.530	45,800
2026-07-20	12.740	12.790	12.670	12.720	12.500	38,000
2026-07-17	12.760	12.820	12.580	12.750	12.530	102,800
2026-07-16	12.750	12.920	12.730	12.770	12.549	58,800
2026-07-15	12.950	13.030	12.770	12.810	12.589	88,700
2026-07-14	13.040	13.100	12.940	12.960	12.736	56,000
2026-07-13	13.180	13.180	13.020	13.070	12.844	44,400
2026-07-10	13.250	13.360	13.100	13.180	12.952	56,600
2026-07-09	13.170	13.220	13.070	13.220	12.992	35,600
2026-07-08	13.010	13.180	13.010	13.160	12.933	21,800
2026-07-07	13.140	13.150	12.880	13.130	12.903	39,200
2026-07-06	13.190	13.280	13.050	13.090	12.864	36,800
2026-07-03	13.170	13.300	13.170	13.290	13.060	41,100
2026-07-02	12.910	13.140	12.910	13.140	12.913	61,100
2026-06-30	13.120	13.120	12.880	12.910	12.687	66,500
2026-06-29	13.170	13.200	13.100	13.150	12.856	16,900
2026-06-26	13.090	13.200	13.030	13.190	12.895	34,200
2026-06-25	12.980	13.110	12.980	13.020	12.729	48,800
2026-06-24	12.830	13.060	12.830	13.030	12.739	36,300
2026-06-23	12.860	12.930	12.820	12.830	12.543	49,600
2026-06-22	13.210	13.210	12.870	12.880	12.592	81,100
2026-06-19	13.310	13.310	13.210	13.220	12.924	24,300
2026-06-18	13.240	13.330	13.180	13.250	12.954	60,900
2026-06-17	13.140	13.200	13.080	13.110	12.817	49,300
2026-06-16	13.180	13.300	13.100	13.150	12.856	68,200
2026-06-15	13.240	13.320	13.150	13.220	12.924	83,800
2026-06-12	12.860	13.110	12.850	13.040	12.748	115,400
2026-06-11	12.790	12.860	12.740	12.820	12.533	59,400
2026-06-10	12.700	12.840	12.690	12.760	12.475	77,200
2026-06-09	12.710	12.830	12.700	12.720	12.436	78,700
2026-06-08	12.700	12.820	12.660	12.720	12.436	57,300
2026-06-05	12.570	12.730	12.530	12.680	12.396	88,200
2026-06-04	12.800	12.800	12.580	12.590	12.308	172,600
2026-06-03	12.690	12.790	12.690	12.750	12.465	79,200
2026-06-02	12.790	12.900	12.700	12.730	12.445	95,300
2026-06-01	12.680	12.860	12.610	12.770	12.484	114,200
2026-05-29	12.770	12.820	12.700	12.800	12.514	39,600
2026-05-28	12.630	12.850	12.630	12.770	12.418	50,800
2026-05-27	12.700	12.760	12.620	12.710	12.360	83,800
2026-05-26	12.860	12.860	12.600	12.650	12.301	112,100
2026-05-25	12.660	12.930	12.660	12.890	12.535	109,300
2026-05-22	12.460	12.710	12.420	12.700	12.350	153,500
2026-05-21	12.610	12.610	12.220	12.510	12.165	264,000
2026-05-20	13.000	13.010	12.690	12.710	12.360	247,400
2026-05-19	13.620	13.620	12.500	12.950	12.593	460,000
2026-05-15	13.810	13.860	13.690	13.820	13.439	54,200
2026-05-14	13.840	13.960	13.750	13.800	13.420	62,300
2026-05-13	13.940	13.990	13.730	13.740	13.361	115,700
2026-05-12	14.000	14.020	13.850	13.940	13.556	91,300
2026-05-11	14.100	14.140	13.890	13.990	13.604	115,400
2026-05-08	14.060	14.210	14.030	14.070	13.682	87,900
2026-05-07	14.190	14.240	14.060	14.080	13.692	94,700
2026-05-06	14.260	14.300	14.140	14.160	13.770	100,800
2026-05-05	13.970	14.250	13.880	14.180	13.789	185,700
2026-05-04	15.130	15.250	13.650	13.850	13.468	600,900
2026-05-01	15.660	15.760	15.570	15.660	15.228	50,600
2026-04-30	15.670	15.670	15.510	15.600	15.170	40,800
2026-04-29	15.710	15.750	15.500	15.530	15.026	69,900
2026-04-28	15.760	15.760	15.440	15.540	15.036	61,000

← NewerPage 2 of 5 · 251 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.