Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	16.030	16.260	16.030	16.220	15.080	67,400
2025-08-07	15.850	16.030	15.690	16.030	14.903	18,800
2025-08-06	15.710	15.800	15.680	15.760	14.652	33,900
2025-08-05	16.010	16.010	15.750	15.750	14.643	32,200
2025-08-01	15.860	15.870	15.710	15.780	14.671	21,500
2025-07-31	16.300	16.300	15.830	15.930	14.810	48,100
2025-07-30	16.380	16.410	16.210	16.240	15.026	62,300
2025-07-29	16.010	16.340	16.010	16.200	14.989	47,100
2025-07-28	16.000	16.150	16.000	16.130	14.924	25,100
2025-07-25	15.800	16.060	15.800	16.000	14.804	47,200
2025-07-24	15.730	15.800	15.660	15.790	14.609	25,500
2025-07-23	15.830	15.890	15.710	15.720	14.545	22,000
2025-07-22	15.560	15.800	15.560	15.720	14.545	40,600
2025-07-21	15.500	15.580	15.460	15.580	14.415	31,000
2025-07-18	15.410	15.490	15.370	15.490	14.332	31,700
2025-07-17	15.390	15.430	15.270	15.430	14.276	22,200
2025-07-16	15.380	15.420	15.290	15.370	14.221	17,200
2025-07-15	15.380	15.380	15.220	15.220	14.082	23,100
2025-07-14	15.400	15.400	15.230	15.360	14.212	20,900
2025-07-11	15.330	15.450	15.150	15.400	14.249	50,700
2025-07-10	15.590	15.590	15.350	15.450	14.295	43,900
2025-07-09	15.170	15.300	15.170	15.300	14.156	15,900
2025-07-08	15.010	15.200	15.010	15.200	14.064	10,900
2025-07-07	15.150	15.150	15.090	15.150	14.017	14,300
2025-07-04	15.170	15.180	15.060	15.130	13.999	13,900
2025-07-03	15.060	15.150	15.040	15.080	13.953	28,200
2025-07-02	15.100	15.100	14.970	15.060	13.934	21,900
2025-06-30	15.070	15.090	14.960	15.010	13.888	21,400
2025-06-27	14.980	15.150	14.950	14.980	13.788	49,100
2025-06-26	14.980	14.980	14.850	14.970	13.779	16,700
2025-06-25	15.000	15.000	14.880	14.950	13.760	18,500
2025-06-24	14.970	15.050	14.890	14.950	13.760	42,100
2025-06-23	14.950	14.960	14.820	14.890	13.705	16,400
2025-06-20	14.970	14.990	14.870	14.940	13.751	24,500
2025-06-19	14.970	14.970	14.860	14.920	13.733	13,100
2025-06-18	14.930	14.970	14.900	14.900	13.714	25,000
2025-06-17	14.900	14.910	14.850	14.910	13.723	13,400
2025-06-16	14.900	14.970	14.860	14.900	13.714	18,300
2025-06-13	14.890	14.930	14.830	14.900	13.714	31,700
2025-06-12	14.850	14.940	14.800	14.930	13.742	24,700
2025-06-11	14.900	14.950	14.800	14.800	13.622	28,200
2025-06-10	14.790	14.940	14.790	14.820	13.641	19,000
2025-06-09	14.900	14.900	14.720	14.900	13.714	16,100
2025-06-06	14.800	14.900	14.730	14.810	13.631	25,100
2025-06-05	14.830	14.830	14.730	14.800	13.622	9,400
2025-06-04	14.690	14.850	14.690	14.760	13.585	19,500
2025-06-03	14.640	14.730	14.580	14.690	13.521	14,200
2025-06-02	14.650	14.730	14.550	14.630	13.466	17,200
2025-05-30	14.830	14.860	14.680	14.680	13.512	21,100
2025-05-29	14.730	14.940	14.730	14.880	13.624	32,700
2025-05-28	14.780	14.850	14.710	14.850	13.597	15,000
2025-05-27	14.520	14.790	14.520	14.790	13.542	25,800
2025-05-26	14.520	14.720	14.520	14.550	13.322	23,500
2025-05-23	14.430	14.620	14.400	14.620	13.386	24,000
2025-05-22	14.440	14.520	14.340	14.410	13.194	26,100
2025-05-21	14.410	14.650	14.360	14.360	13.148	52,200
2025-05-20	14.690	14.860	14.630	14.680	13.441	48,900
2025-05-16	14.840	14.900	14.770	14.840	13.587	38,500
2025-05-15	14.790	14.890	14.750	14.820	13.569	54,900
2025-05-14	14.710	14.830	14.660	14.820	13.569	57,300

← NewerPage 6 of 21 · 1,259 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.