Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	13.180	13.230	13.120	13.150	11.836	27,200
2025-02-13	13.120	13.210	13.100	13.210	11.890	48,100
2025-02-12	13.100	13.150	13.100	13.120	11.809	22,000
2025-02-11	13.070	13.150	13.020	13.150	11.836	36,900
2025-02-10	13.010	13.160	13.010	13.120	11.809	44,500
2025-02-07	13.090	13.090	12.950	13.040	11.737	34,800
2025-02-06	13.050	13.090	12.960	13.010	11.710	18,400
2025-02-05	13.040	13.050	12.900	12.990	11.692	30,100
2025-02-04	12.740	12.980	12.710	12.940	11.647	50,600
2025-02-03	12.500	12.850	12.470	12.690	11.422	97,800
2025-01-31	13.190	13.200	13.000	13.000	11.701	45,300
2025-01-30	13.200	13.320	13.170	13.200	11.811	90,200
2025-01-29	13.200	13.220	13.080	13.190	11.802	61,200
2025-01-28	13.160	13.200	13.040	13.190	11.802	40,000
2025-01-27	13.030	13.180	13.030	13.150	11.766	87,800
2025-01-24	13.050	13.130	13.010	13.110	11.731	49,300
2025-01-23	12.970	13.030	12.910	13.010	11.641	53,900
2025-01-22	12.880	12.990	12.880	12.930	11.570	56,700
2025-01-21	12.790	12.980	12.780	12.950	11.587	50,000
2025-01-20	12.630	12.850	12.500	12.850	11.498	63,900
2025-01-17	12.780	12.850	12.700	12.730	11.391	55,200
2025-01-16	12.800	12.830	12.730	12.820	11.471	34,700
2025-01-15	12.910	12.950	12.800	12.800	11.453	36,300
2025-01-14	12.760	12.790	12.680	12.790	11.444	34,600
2025-01-13	12.710	12.790	12.660	12.780	11.435	54,700
2025-01-10	12.860	12.880	12.790	12.850	11.498	57,500
2025-01-09	12.900	12.950	12.870	12.870	11.516	28,300
2025-01-08	12.940	12.940	12.800	12.940	11.579	67,000
2025-01-07	13.070	13.090	12.970	13.020	11.650	54,500
2025-01-06	13.070	13.110	13.000	13.070	11.695	54,200
2025-01-03	13.060	13.080	13.010	13.040	11.668	67,800
2025-01-02	13.120	13.120	12.970	13.040	11.668	70,600
2024-12-31	13.130	13.130	12.970	13.010	11.641	32,900
2024-12-30	13.190	13.190	12.940	13.080	11.634	54,600
2024-12-27	13.130	13.150	13.060	13.150	11.696	53,800
2024-12-24	13.060	13.090	12.970	13.080	11.634	14,500
2024-12-23	13.140	13.140	12.890	12.960	11.527	57,600
2024-12-20	12.780	13.110	12.680	13.060	11.616	52,000
2024-12-19	12.900	12.920	12.690	12.740	11.332	68,300
2024-12-18	13.050	13.120	12.910	12.920	11.492	76,400
2024-12-17	13.050	13.140	13.040	13.140	11.687	26,700
2024-12-16	13.110	13.170	13.060	13.080	11.634	44,300
2024-12-13	13.110	13.170	13.110	13.160	11.705	40,600
2024-12-12	13.290	13.290	13.150	13.180	11.723	28,500
2024-12-11	13.240	13.270	13.150	13.270	11.803	55,800
2024-12-10	13.300	13.300	13.210	13.210	11.750	35,800
2024-12-09	13.380	13.390	13.260	13.280	11.812	53,800
2024-12-06	13.350	13.370	13.300	13.300	11.830	22,600
2024-12-05	13.290	13.410	13.290	13.350	11.874	35,200
2024-12-04	13.400	13.410	13.290	13.410	11.928	39,600
2024-12-03	13.330	13.370	13.300	13.360	11.883	35,600
2024-12-02	13.270	13.320	13.230	13.320	11.847	21,500
2024-11-29	13.290	13.330	13.250	13.270	11.803	41,900
2024-11-28	13.200	13.350	13.200	13.350	11.804	37,100
2024-11-27	13.300	13.310	13.210	13.280	11.743	19,400
2024-11-26	13.330	13.330	13.200	13.280	11.743	41,900
2024-11-25	13.370	13.470	13.300	13.300	11.760	65,300
2024-11-22	13.260	13.360	13.260	13.350	11.804	30,000
2024-11-21	13.350	13.350	13.240	13.340	11.796	36,900
2024-11-20	13.180	13.280	13.170	13.280	11.743	25,200

← NewerPage 8 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.