Pizza Pizza Royalty Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	13.320	13.320	13.160	13.230	11.698	32,600
2024-11-18	13.320	13.370	13.210	13.300	11.760	52,700
2024-11-15	13.220	13.280	13.160	13.280	11.743	36,200
2024-11-14	13.240	13.290	13.150	13.250	11.716	45,500
2024-11-13	13.170	13.170	13.040	13.160	11.636	27,000
2024-11-12	13.000	13.140	12.980	13.140	11.619	34,200
2024-11-11	13.110	13.110	12.970	13.020	11.513	40,500
2024-11-08	13.060	13.080	12.980	13.000	11.495	50,500
2024-11-07	13.070	13.200	13.070	13.140	11.619	44,700
2024-11-06	13.230	13.230	12.950	13.040	11.530	90,300
2024-11-05	13.050	13.260	12.860	13.260	11.725	91,500
2024-11-04	13.270	13.340	13.200	13.260	11.725	46,500
2024-11-01	13.040	13.220	13.040	13.180	11.654	55,800
2024-10-31	13.430	13.430	13.100	13.100	11.583	68,800
2024-10-30	13.400	13.530	13.370	13.390	11.771	36,000
2024-10-29	13.500	13.500	13.330	13.400	11.780	58,400
2024-10-28	13.540	13.600	13.480	13.530	11.894	44,200
2024-10-25	13.480	13.550	13.450	13.510	11.876	26,600
2024-10-24	13.390	13.450	13.310	13.450	11.824	24,000
2024-10-23	13.430	13.490	13.310	13.390	11.771	33,700
2024-10-22	13.520	13.520	13.390	13.420	11.797	33,900
2024-10-21	13.520	13.640	13.510	13.510	11.876	34,100
2024-10-18	13.480	13.570	13.480	13.510	11.876	52,400
2024-10-17	13.450	13.540	13.360	13.520	11.885	67,600
2024-10-16	13.400	13.520	13.350	13.460	11.832	49,600
2024-10-15	13.420	13.420	13.230	13.400	11.780	72,000
2024-10-11	13.460	13.530	13.440	13.520	11.885	85,600
2024-10-10	13.410	13.470	13.340	13.390	11.771	25,800
2024-10-09	13.240	13.480	13.230	13.420	11.797	53,800
2024-10-08	13.320	13.320	13.170	13.280	11.674	23,700
2024-10-07	13.300	13.330	13.180	13.310	11.700	41,300
2024-10-04	13.150	13.340	13.120	13.340	11.727	74,500
2024-10-03	13.110	13.150	13.020	13.130	11.542	33,900
2024-10-02	13.200	13.290	13.130	13.140	11.551	42,800
2024-10-01	13.100	13.200	13.080	13.200	11.604	38,000
2024-09-30	13.210	13.290	13.080	13.120	11.533	49,400
2024-09-27	13.300	13.390	13.170	13.220	11.621	48,600
2024-09-26	13.120	13.340	13.120	13.320	11.641	100,000
2024-09-25	13.040	13.090	13.020	13.080	11.431	37,800
2024-09-24	13.020	13.130	12.990	13.000	11.361	57,300
2024-09-23	13.130	13.130	13.010	13.030	11.387	43,000
2024-09-20	13.060	13.130	13.010	13.060	11.413	65,500
2024-09-19	13.010	13.100	13.000	13.060	11.413	74,900
2024-09-18	12.910	12.990	12.850	12.980	11.344	113,600
2024-09-17	12.860	12.940	12.800	12.900	11.274	65,800
2024-09-16	12.840	12.850	12.760	12.800	11.186	30,900
2024-09-13	12.750	12.840	12.750	12.830	11.212	50,600
2024-09-12	12.650	12.730	12.620	12.730	11.125	65,700
2024-09-11	12.420	12.620	12.360	12.600	11.011	93,500
2024-09-10	12.490	12.490	12.310	12.480	10.907	119,900
2024-09-09	12.390	12.530	12.390	12.430	10.863	166,800
2024-09-06	12.500	12.560	12.320	12.390	10.828	79,800
2024-09-05	12.630	12.710	12.440	12.500	10.924	83,400
2024-09-04	12.510	12.730	12.510	12.630	11.038	43,100
2024-09-03	12.680	12.750	12.440	12.520	10.942	189,500
2024-08-30	12.790	12.820	12.690	12.720	11.116	80,700
2024-08-29	12.900	12.900	12.830	12.880	11.188	68,000
2024-08-28	12.910	12.920	12.790	12.920	11.223	109,300
2024-08-27	12.940	12.960	12.910	12.930	11.231	45,000
2024-08-26	12.990	12.990	12.920	12.960	11.257	34,300

← NewerPage 9 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.