Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	15.550	15.550	15.350	15.410	14.542	42,900
2025-10-31	15.890	15.890	15.490	15.510	14.636	33,200
2025-10-30	15.800	15.800	15.500	15.570	14.619	30,200
2025-10-29	15.670	15.690	15.550	15.610	14.657	19,500
2025-10-28	15.820	15.820	15.610	15.660	14.704	16,000
2025-10-27	16.000	16.000	15.730	15.830	14.863	57,300
2025-10-24	16.030	16.050	15.900	15.920	14.948	24,700
2025-10-23	15.850	15.980	15.850	15.980	15.004	17,500
2025-10-22	15.900	15.900	15.840	15.880	14.910	16,900
2025-10-21	15.810	15.900	15.730	15.900	14.929	14,700
2025-10-20	15.870	15.870	15.760	15.800	14.835	18,700
2025-10-17	15.800	15.800	15.680	15.800	14.835	17,400
2025-10-16	15.890	15.890	15.760	15.760	14.797	16,300
2025-10-15	15.740	15.920	15.740	15.790	14.826	62,400
2025-10-14	15.440	15.710	15.410	15.650	14.694	41,400
2025-10-10	15.410	15.540	15.350	15.360	14.422	26,800
2025-10-09	15.490	15.620	15.410	15.410	14.469	25,700
2025-10-08	15.660	15.660	15.540	15.600	14.647	19,600
2025-10-07	15.640	15.650	15.480	15.500	14.553	23,000
2025-10-06	15.500	15.670	15.460	15.640	14.685	30,800
2025-10-03	15.510	15.600	15.510	15.540	14.591	23,300
2025-10-02	15.270	15.580	15.260	15.510	14.563	57,300
2025-10-01	15.370	15.440	15.340	15.370	14.431	24,300
2025-09-30	15.500	15.500	15.360	15.370	14.431	51,400
2025-09-29	15.450	15.500	15.310	15.460	14.516	22,800
2025-09-26	15.410	15.480	15.390	15.420	14.405	22,400
2025-09-25	15.410	15.470	15.320	15.380	14.368	32,100
2025-09-24	15.370	15.500	15.370	15.410	14.396	38,300
2025-09-23	15.600	15.700	15.400	15.470	14.452	65,900
2025-09-22	15.680	15.770	15.570	15.570	14.545	46,300
2025-09-19	15.550	15.700	15.550	15.660	14.629	48,100
2025-09-18	15.730	15.730	15.560	15.560	14.536	46,700
2025-09-17	15.740	15.860	15.660	15.720	14.685	38,100
2025-09-16	15.850	15.850	15.650	15.650	14.620	31,400
2025-09-15	15.800	15.920	15.800	15.800	14.760	28,600
2025-09-12	15.820	15.850	15.760	15.850	14.807	28,600
2025-09-11	15.720	15.840	15.710	15.800	14.760	28,600
2025-09-10	15.940	15.940	15.720	15.720	14.685	31,000
2025-09-09	15.900	15.920	15.800	15.810	14.769	23,900
2025-09-08	15.920	15.990	15.830	15.900	14.853	36,200
2025-09-05	15.920	15.990	15.920	15.920	14.872	19,900
2025-09-04	15.990	16.030	15.930	15.940	14.891	41,900
2025-09-03	16.070	16.070	15.960	16.050	14.994	17,900
2025-09-02	16.000	16.000	15.900	15.920	14.872	34,600
2025-08-29	16.160	16.170	16.000	16.000	14.947	40,100
2025-08-28	16.450	16.450	16.270	16.280	15.136	36,100
2025-08-27	16.360	16.470	16.330	16.420	15.266	42,900
2025-08-26	16.340	16.360	16.230	16.340	15.191	20,400
2025-08-25	16.340	16.380	16.260	16.260	15.117	26,100
2025-08-22	16.230	16.380	16.220	16.340	15.191	34,200
2025-08-21	16.220	16.300	16.220	16.270	15.126	12,500
2025-08-20	16.340	16.350	16.200	16.250	15.108	25,200
2025-08-19	16.260	16.420	16.230	16.230	15.089	28,600
2025-08-18	16.240	16.360	16.150	16.320	15.173	51,400
2025-08-15	16.290	16.340	16.190	16.240	15.098	30,600
2025-08-14	16.020	16.250	16.020	16.150	15.015	33,100
2025-08-13	16.200	16.250	15.910	16.000	14.875	36,900
2025-08-12	16.160	16.240	16.050	16.130	14.996	21,800
2025-08-11	16.220	16.250	16.050	16.140	15.005	25,600
2025-08-08	16.030	16.260	16.030	16.220	15.080	67,400

← NewerPage 5 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.