Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.890	15.890	15.650	15.650	15.142	52,600
2026-04-24	15.860	15.910	15.740	15.870	15.355	41,000
2026-04-23	15.900	15.980	15.810	15.870	15.355	26,600
2026-04-22	15.880	15.900	15.780	15.830	15.316	19,800
2026-04-21	15.860	15.940	15.750	15.780	15.268	25,700
2026-04-20	16.000	16.000	15.790	15.870	15.355	35,400
2026-04-17	15.850	16.090	15.830	16.030	15.510	35,900
2026-04-16	15.760	15.980	15.760	15.820	15.307	41,200
2026-04-15	15.770	15.890	15.670	15.830	15.316	33,700
2026-04-14	15.920	15.920	15.730	15.790	15.278	22,800
2026-04-13	15.850	15.900	15.580	15.790	15.278	47,700
2026-04-10	15.720	15.880	15.700	15.790	15.278	36,500
2026-04-09	15.670	15.880	15.650	15.740	15.229	23,800
2026-04-08	15.620	15.700	15.440	15.690	15.181	48,500
2026-04-07	15.430	15.490	15.290	15.360	14.862	40,100
2026-04-06	15.230	15.440	15.210	15.420	14.920	26,900
2026-04-02	15.120	15.310	15.060	15.300	14.803	44,600
2026-04-01	15.150	15.280	15.090	15.270	14.774	46,900
2026-03-31	15.090	15.150	14.930	15.100	14.610	47,200
2026-03-30	15.080	15.110	14.830	14.980	14.418	96,400
2026-03-27	15.170	15.350	15.000	15.130	14.563	83,100
2026-03-26	16.220	16.230	15.110	15.150	14.582	262,300
2026-03-25	16.190	16.240	16.060	16.220	15.612	46,700
2026-03-24	16.030	16.120	15.970	15.970	15.371	39,800
2026-03-23	15.750	16.110	15.740	16.030	15.429	43,600
2026-03-20	15.760	15.880	15.700	15.700	15.111	63,300
2026-03-19	16.020	16.020	15.740	15.830	15.237	38,300
2026-03-18	16.150	16.160	15.890	16.020	15.419	24,200
2026-03-17	16.090	16.130	16.030	16.050	15.448	28,200
2026-03-16	15.760	15.990	15.700	15.980	15.381	73,400
2026-03-13	15.660	15.840	15.660	15.770	15.179	37,800
2026-03-12	15.910	15.910	15.690	15.720	15.131	38,500
2026-03-11	15.960	15.960	15.750	15.840	15.246	35,200
2026-03-10	15.800	16.100	15.800	15.950	15.352	23,500
2026-03-09	15.800	15.970	15.570	15.960	15.362	62,200
2026-03-06	16.260	16.270	15.970	16.080	15.477	89,300
2026-03-05	16.430	16.480	16.300	16.340	15.727	36,600
2026-03-04	16.470	16.530	16.350	16.430	15.814	31,700
2026-03-03	16.600	16.600	16.150	16.490	15.872	37,400
2026-03-02	16.720	16.720	16.440	16.630	16.007	51,000
2026-02-27	16.550	16.730	16.510	16.730	16.103	38,100
2026-02-26	16.490	16.600	16.470	16.600	15.903	58,700
2026-02-25	16.500	16.500	16.410	16.480	15.788	31,600
2026-02-24	16.490	16.530	16.350	16.390	15.701	29,300
2026-02-23	16.530	16.530	16.350	16.450	15.759	22,300
2026-02-20	16.470	16.470	16.340	16.340	15.654	24,200
2026-02-19	16.390	16.450	16.340	16.410	15.721	20,100
2026-02-18	16.380	16.530	16.350	16.480	15.788	28,900
2026-02-17	16.340	16.350	16.200	16.350	15.663	17,400
2026-02-13	16.180	16.350	16.100	16.230	15.548	22,600
2026-02-12	16.500	16.500	16.100	16.150	15.472	52,000
2026-02-11	16.370	16.470	16.350	16.350	15.663	12,000
2026-02-10	16.470	16.530	16.360	16.410	15.721	26,000
2026-02-09	16.500	16.610	16.470	16.530	15.836	41,300
2026-02-06	16.460	16.600	16.390	16.590	15.893	55,700
2026-02-05	16.000	16.470	16.000	16.410	15.721	78,600
2026-02-04	16.050	16.320	16.040	16.300	15.615	73,800
2026-02-03	15.850	16.050	15.750	16.000	15.328	48,500
2026-02-02	15.670	15.880	15.570	15.790	15.127	80,400
2026-01-30	16.150	16.150	15.600	15.690	15.031	52,300

← NewerPage 3 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.