Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	16.080	16.260	15.960	16.070	15.320	45,900
2026-01-28	16.290	16.290	16.100	16.100	15.349	36,400
2026-01-27	16.190	16.320	16.160	16.210	15.454	42,800
2026-01-26	16.150	16.200	16.090	16.200	15.444	32,300
2026-01-23	16.110	16.130	16.010	16.100	15.349	37,100
2026-01-22	16.060	16.180	16.060	16.080	15.330	45,100
2026-01-21	16.090	16.140	16.060	16.060	15.311	31,800
2026-01-20	16.080	16.150	16.080	16.110	15.358	18,500
2026-01-19	16.220	16.220	16.050	16.090	15.339	15,700
2026-01-16	16.170	16.230	16.110	16.220	15.463	26,300
2026-01-15	16.050	16.220	16.040	16.170	15.415	47,300
2026-01-14	16.090	16.120	16.030	16.030	15.282	14,600
2026-01-13	15.870	16.140	15.870	16.050	15.301	39,600
2026-01-12	16.150	16.160	15.950	15.950	15.206	26,800
2026-01-09	16.000	16.130	15.940	16.130	15.377	47,500
2026-01-08	15.810	15.990	15.810	15.900	15.158	23,900
2026-01-07	15.850	15.900	15.720	15.890	15.149	37,200
2026-01-06	15.840	15.850	15.710	15.800	15.063	21,900
2026-01-05	15.670	15.880	15.610	15.800	15.063	38,100
2026-01-02	15.680	15.690	15.540	15.580	14.853	21,600
2025-12-31	15.640	15.640	15.520	15.610	14.882	17,300
2025-12-30	15.630	15.690	15.600	15.640	14.836	11,700
2025-12-29	15.670	15.750	15.600	15.650	14.845	23,300
2025-12-24	15.590	15.620	15.490	15.570	14.769	17,000
2025-12-23	15.460	15.600	15.430	15.540	14.741	34,700
2025-12-22	15.400	15.530	15.390	15.430	14.637	25,200
2025-12-19	15.340	15.510	15.320	15.440	14.646	16,100
2025-12-18	15.420	15.510	15.310	15.420	14.627	23,400
2025-12-17	15.520	15.590	15.410	15.410	14.618	24,700
2025-12-16	15.520	15.660	15.520	15.610	14.807	12,600
2025-12-15	15.610	15.680	15.500	15.540	14.741	25,600
2025-12-12	15.510	15.650	15.510	15.650	14.845	30,000
2025-12-11	15.460	15.600	15.460	15.500	14.703	24,700
2025-12-10	15.440	15.500	15.370	15.410	14.618	19,800
2025-12-09	15.340	15.470	15.300	15.310	14.523	17,400
2025-12-08	15.500	15.500	15.270	15.390	14.599	16,800
2025-12-05	15.280	15.500	15.240	15.330	14.542	13,800
2025-12-04	15.260	15.330	15.230	15.270	14.485	14,600
2025-12-03	15.240	15.280	15.170	15.240	14.456	14,900
2025-12-02	15.030	15.190	14.950	15.190	14.409	23,400
2025-12-01	15.020	15.060	14.960	15.020	14.248	24,000
2025-11-28	15.090	15.170	15.030	15.050	14.276	14,800
2025-11-27	15.010	15.180	15.000	15.100	14.249	17,500
2025-11-26	15.070	15.120	15.010	15.010	14.164	18,600
2025-11-25	14.990	15.070	14.940	15.050	14.202	24,100
2025-11-24	14.880	14.960	14.830	14.950	14.108	23,300
2025-11-21	14.690	14.830	14.640	14.830	13.994	20,000
2025-11-20	14.460	14.710	14.450	14.640	13.815	41,300
2025-11-19	14.500	14.580	14.500	14.570	13.749	29,300
2025-11-18	14.480	14.520	14.400	14.470	13.655	26,900
2025-11-17	14.610	14.610	14.440	14.540	13.721	38,600
2025-11-14	14.420	14.690	14.400	14.570	13.749	42,700
2025-11-13	14.780	14.780	14.420	14.450	13.636	36,700
2025-11-12	14.540	14.580	14.500	14.500	13.683	25,600
2025-11-11	14.560	14.580	14.410	14.420	13.608	25,200
2025-11-10	14.940	14.940	14.420	14.420	13.608	49,400
2025-11-07	14.270	14.380	14.140	14.320	13.513	54,600
2025-11-06	14.500	14.550	14.150	14.190	13.390	109,300
2025-11-05	15.230	15.230	14.600	14.640	13.815	109,600
2025-11-04	15.960	15.960	15.250	15.250	14.391	30,800

← NewerPage 4 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.