Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	14.160	14.170	13.980	13.980	10.459	55,300
2022-04-04	14.210	14.210	14.090	14.120	10.564	35,200
2022-04-01	14.100	14.230	13.930	14.230	10.646	49,000
2022-03-31	14.040	14.100	13.880	14.100	10.549	66,700
2022-03-30	14.160	14.160	14.000	14.100	10.549	60,800
2022-03-29	13.860	14.250	13.860	14.250	10.613	60,900
2022-03-28	13.850	13.900	13.750	13.890	10.345	26,200
2022-03-25	13.810	13.950	13.690	13.900	10.352	47,600
2022-03-24	13.800	13.820	13.640	13.680	10.188	49,200
2022-03-23	13.810	13.880	13.710	13.800	10.278	52,500
2022-03-22	13.900	13.930	13.770	13.830	10.300	46,800
2022-03-21	13.850	13.940	13.820	13.850	10.315	36,300
2022-03-18	13.730	13.830	13.630	13.790	10.270	31,000
2022-03-17	13.840	13.900	13.680	13.770	10.255	59,500
2022-03-16	13.450	13.850	13.450	13.820	10.293	80,100
2022-03-15	13.410	13.420	13.220	13.420	9.995	50,400
2022-03-14	13.690	13.720	13.380	13.440	10.010	50,900
2022-03-11	13.600	13.700	13.520	13.630	10.151	53,200
2022-03-10	13.530	13.660	13.420	13.550	10.091	43,100
2022-03-09	13.420	13.740	13.420	13.570	10.106	240,800
2022-03-08	13.000	13.410	12.900	13.410	9.987	100,800
2022-03-07	12.990	13.010	12.850	12.980	9.667	71,300
2022-03-04	12.890	12.970	12.710	12.960	9.652	94,300
2022-03-03	12.630	13.090	12.630	12.890	9.600	152,900
2022-03-02	12.410	12.540	12.350	12.540	9.339	52,500
2022-03-01	12.590	12.590	12.260	12.330	9.183	69,500
2022-02-28	12.570	12.620	12.440	12.570	9.362	88,900
2022-02-25	12.490	12.590	12.300	12.570	9.362	63,400
2022-02-24	12.330	12.490	12.130	12.490	9.254	69,300
2022-02-23	12.470	12.550	12.360	12.440	9.217	62,800
2022-02-22	12.440	12.690	12.120	12.310	9.120	99,600
2022-02-18	12.010	12.800	12.010	12.550	9.298	391,400
2022-02-17	11.960	11.980	11.880	11.900	8.816	49,100
2022-02-16	11.960	12.020	11.950	11.970	8.868	29,900
2022-02-15	11.960	12.040	11.950	11.980	8.876	28,500
2022-02-14	12.000	12.000	11.850	11.860	8.787	41,500
2022-02-11	12.050	12.090	11.980	12.000	8.891	55,300
2022-02-10	11.990	12.100	11.930	12.010	8.898	95,700
2022-02-09	11.990	12.130	11.970	12.040	8.920	81,000
2022-02-08	11.850	12.000	11.720	11.990	8.883	70,300
2022-02-07	11.800	11.840	11.710	11.810	8.750	35,700
2022-02-04	11.790	11.820	11.710	11.780	8.728	35,200
2022-02-03	11.840	11.860	11.730	11.770	8.720	35,700
2022-02-02	11.880	11.890	11.820	11.870	8.794	40,200
2022-02-01	11.730	11.780	11.600	11.770	8.720	95,000
2022-01-31	11.630	11.810	11.630	11.740	8.698	67,400
2022-01-28	11.560	11.700	11.450	11.690	8.661	49,600
2022-01-27	11.700	11.730	11.520	11.570	8.528	51,800
2022-01-26	11.600	11.810	11.560	11.610	8.557	70,400
2022-01-25	11.450	11.660	11.230	11.520	8.491	77,300
2022-01-24	11.540	11.540	11.050	11.540	8.505	246,100
2022-01-21	12.010	12.010	11.520	11.680	8.609	227,200
2022-01-20	12.150	12.170	12.030	12.070	8.896	58,500
2022-01-19	12.200	12.200	12.050	12.130	8.940	70,700
2022-01-18	12.070	12.140	12.010	12.110	8.926	45,000
2022-01-17	12.120	12.150	12.060	12.070	8.896	99,200
2022-01-14	12.050	12.110	12.010	12.070	8.896	90,300
2022-01-13	12.090	12.130	12.020	12.060	8.889	43,000
2022-01-12	12.110	12.110	12.000	12.090	8.911	69,000
2022-01-11	12.020	12.070	11.960	12.020	8.859	61,900

← NewerPage 20 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.