Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	12.200	12.200	11.930	11.960	8.815	78,500
2022-01-07	12.160	12.210	12.090	12.200	8.992	51,600
2022-01-06	12.040	12.150	11.950	12.090	8.911	98,800
2022-01-05	11.880	12.070	11.830	11.980	8.830	150,800
2022-01-04	12.000	12.000	11.810	11.880	8.756	44,000
2021-12-31	11.940	12.060	11.940	12.020	8.859	24,000
2021-12-30	12.050	12.050	11.950	11.980	8.830	25,300
2021-12-29	12.050	12.120	12.020	12.020	8.815	24,100
2021-12-24	11.980	12.070	11.900	12.070	8.852	40,400
2021-12-23	11.810	12.060	11.810	11.970	8.778	69,600
2021-12-22	11.790	11.860	11.740	11.810	8.661	26,000
2021-12-21	11.650	11.810	11.650	11.780	8.639	98,500
2021-12-20	11.640	11.690	11.550	11.610	8.514	65,700
2021-12-17	11.710	11.830	11.610	11.810	8.661	68,800
2021-12-16	12.020	12.020	11.710	11.770	8.632	51,800
2021-12-15	11.620	11.800	11.530	11.780	8.639	57,600
2021-12-14	11.620	11.750	11.620	11.680	8.566	54,200
2021-12-13	12.000	12.000	11.680	11.680	8.566	40,700
2021-12-10	12.050	12.050	11.950	12.010	8.808	47,900
2021-12-09	11.950	12.050	11.950	12.030	8.822	42,700
2021-12-08	11.970	12.000	11.920	12.000	8.800	19,200
2021-12-07	12.040	12.100	11.900	11.970	8.778	48,500
2021-12-06	11.580	11.970	11.580	11.970	8.778	46,900
2021-12-03	11.840	11.840	11.520	11.600	8.507	55,600
2021-12-02	11.480	11.720	11.440	11.690	8.573	75,400
2021-12-01	11.570	11.690	11.410	11.480	8.419	67,600
2021-11-30	11.690	11.820	11.430	11.430	8.382	88,700
2021-11-29	11.910	11.910	11.730	11.800	8.654	38,200
2021-11-26	11.950	11.950	11.720	11.840	8.639	57,600
2021-11-25	12.200	12.200	12.020	12.050	8.792	39,000
2021-11-24	12.180	12.180	12.050	12.100	8.829	65,800
2021-11-23	12.120	12.220	12.060	12.130	8.851	46,100
2021-11-22	11.980	12.150	11.950	12.120	8.843	96,200
2021-11-19	11.980	12.010	11.890	11.960	8.727	58,900
2021-11-18	12.010	12.020	11.930	12.010	8.763	43,000
2021-11-17	11.990	12.040	11.900	11.990	8.748	30,600
2021-11-16	11.840	11.990	11.840	11.950	8.719	28,000
2021-11-15	12.080	12.080	11.820	11.850	8.646	43,300
2021-11-12	12.100	12.100	11.880	11.890	8.675	48,100
2021-11-11	11.990	12.150	11.890	12.080	8.814	111,400
2021-11-10	11.970	12.000	11.840	11.850	8.646	65,400
2021-11-09	11.950	12.000	11.910	11.970	8.734	76,200
2021-11-08	11.910	11.980	11.820	11.980	8.741	45,200
2021-11-05	11.830	11.940	11.800	11.900	8.683	55,400
2021-11-04	11.820	11.850	11.710	11.830	8.632	45,100
2021-11-03	11.720	11.780	11.660	11.720	8.551	46,000
2021-11-02	11.770	11.780	11.530	11.720	8.551	67,800
2021-11-01	11.750	11.880	11.690	11.750	8.573	66,200
2021-10-29	11.560	11.740	11.560	11.740	8.566	79,400
2021-10-28	11.510	11.610	11.370	11.610	8.471	46,500
2021-10-27	11.600	11.600	11.400	11.480	8.333	73,800
2021-10-26	11.630	11.660	11.550	11.590	8.412	69,300
2021-10-25	11.700	11.700	11.530	11.620	8.434	39,800
2021-10-22	11.750	11.750	11.610	11.650	8.456	33,900
2021-10-21	11.690	11.690	11.510	11.690	8.485	67,300
2021-10-20	11.630	11.740	11.620	11.690	8.485	44,200
2021-10-19	11.600	11.650	11.560	11.620	8.434	39,500
2021-10-18	11.530	11.600	11.420	11.590	8.412	61,100
2021-10-15	11.450	11.560	11.370	11.510	8.354	88,700
2021-10-14	11.390	11.450	11.370	11.400	8.274	57,600

← NewerPage 21 of 21 · 1,260 trading days

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.