Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	14.650	14.760	14.640	14.710	13.468	32,600
2025-05-12	14.640	14.670	14.470	14.610	13.377	28,700
2025-05-09	14.310	14.660	14.310	14.520	13.294	84,900
2025-05-08	14.590	14.600	14.000	14.270	13.066	83,600
2025-05-07	14.500	14.720	14.500	14.720	13.478	55,200
2025-05-06	14.340	14.570	14.340	14.500	13.276	50,100
2025-05-05	14.360	14.470	14.250	14.370	13.157	42,000
2025-05-02	14.210	14.390	14.210	14.390	13.175	64,900
2025-05-01	14.350	14.390	14.210	14.350	13.139	54,300
2025-04-30	14.190	14.350	13.940	14.300	13.093	132,100
2025-04-29	14.390	14.390	14.250	14.310	13.031	32,600
2025-04-28	14.190	14.400	14.190	14.400	13.113	87,600
2025-04-25	14.030	14.250	14.010	14.220	12.949	74,100
2025-04-24	14.170	14.170	13.940	14.050	12.794	76,200
2025-04-23	13.930	14.050	13.850	13.940	12.694	51,400
2025-04-22	13.800	13.920	13.780	13.840	12.603	34,200
2025-04-21	13.780	13.830	13.700	13.800	12.566	22,000
2025-04-17	13.840	13.840	13.710	13.780	12.548	39,900
2025-04-16	13.680	13.840	13.680	13.810	12.575	39,500
2025-04-15	13.640	13.750	13.600	13.700	12.475	45,100
2025-04-14	13.530	13.630	13.430	13.600	12.384	42,100
2025-04-11	13.170	13.490	13.130	13.420	12.220	40,300
2025-04-10	13.180	13.260	13.010	13.080	11.911	67,700
2025-04-09	12.740	13.370	12.550	13.260	12.075	67,000
2025-04-08	13.150	13.240	12.850	12.970	11.811	62,900
2025-04-07	12.710	13.020	12.590	12.940	11.783	118,300
2025-04-04	13.210	13.230	12.950	13.010	11.847	136,600
2025-04-03	13.250	13.510	13.250	13.390	12.193	45,100
2025-04-02	13.200	13.410	13.150	13.410	12.211	65,200
2025-04-01	13.700	13.700	12.950	13.090	11.920	151,600
2025-03-31	13.790	13.870	13.640	13.780	12.548	64,800
2025-03-28	13.860	13.860	13.700	13.780	12.477	56,700
2025-03-27	13.780	13.810	13.690	13.770	12.468	31,200
2025-03-26	13.870	13.870	13.730	13.750	12.450	13,200
2025-03-25	13.700	13.850	13.700	13.840	12.531	40,100
2025-03-24	13.690	13.690	13.610	13.690	12.396	28,200
2025-03-21	13.690	13.690	13.490	13.530	12.251	15,700
2025-03-20	13.530	13.700	13.530	13.690	12.396	36,300
2025-03-19	13.410	13.640	13.410	13.640	12.350	31,500
2025-03-18	13.380	13.490	13.380	13.440	12.169	21,500
2025-03-17	13.330	13.500	13.330	13.380	12.115	50,600
2025-03-14	13.200	13.430	13.200	13.380	12.115	55,300
2025-03-13	13.410	13.450	13.230	13.260	12.006	33,800
2025-03-12	13.370	13.440	13.220	13.400	12.133	58,100
2025-03-11	13.500	13.680	13.190	13.430	12.160	113,300
2025-03-10	13.780	13.850	13.710	13.740	12.441	70,200
2025-03-07	13.640	13.920	13.560	13.860	12.550	117,400
2025-03-06	13.590	13.590	13.460	13.580	12.296	52,100
2025-03-05	13.380	13.550	13.380	13.540	12.260	91,300
2025-03-04	13.250	13.350	13.150	13.280	12.024	73,000
2025-03-03	13.230	13.330	13.230	13.300	12.042	62,300
2025-02-28	13.240	13.280	13.190	13.270	12.015	59,800
2025-02-27	13.300	13.300	13.200	13.210	11.890	34,400
2025-02-26	13.250	13.320	13.200	13.220	11.899	43,200
2025-02-25	13.200	13.230	13.110	13.200	11.881	51,100
2025-02-24	13.180	13.300	13.120	13.220	11.899	57,000
2025-02-21	13.260	13.260	13.130	13.160	11.845	51,500
2025-02-20	13.290	13.290	13.190	13.260	11.935	16,000
2025-02-19	13.130	13.300	13.130	13.250	11.926	50,800
2025-02-18	13.150	13.270	13.120	13.250	11.926	52,400

← NewerPage 7 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.