Toronto - Delayed Quote CAD

Boston Pizza Royalties Income Fund (BPF-UN.TO)

Compare
17.30
-0.25
(-1.42%)
At close: January 31 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202517.5417.5617.2417.3017.3063,666
Jan 30, 202517.4217.5717.4217.5517.5558,387
Jan 29, 202517.4017.4517.3117.3717.3753,546
Jan 28, 202517.3817.5017.3417.3817.3850,648
Jan 27, 202517.2517.3817.1917.3417.3422,824
Jan 24, 202517.2417.3217.1517.3017.3031,054
Jan 23, 202517.0017.2116.9517.1717.1728,076
Jan 22, 202516.9617.0316.9317.0217.0223,309
Jan 21, 202516.8316.9216.7016.8516.8541,434
Jan 20, 202516.6816.8116.5216.8116.8136,224
Jan 17, 202516.6516.7416.6016.6016.6032,399
Jan 16, 202516.8716.8816.5016.6516.6558,846
Jan 15, 202516.9417.0416.9416.9516.9571,656
Jan 14, 202517.1017.1016.9417.0017.0044,447
Jan 13, 202517.0917.2717.0717.1017.1049,844
Jan 10, 202517.3817.3817.0417.1617.1634,565
Jan 9, 202517.3917.3917.2317.2617.2647,408
Jan 8, 202517.6717.6717.3617.3917.3962,003
Jan 7, 202517.7317.7317.6017.6717.6725,821
Jan 6, 202517.7517.7517.6217.6917.6952,296
Jan 3, 202517.6017.7317.5417.6917.6971,780
Jan 2, 202517.5417.7517.5217.6017.6064,342
Dec 31, 2024 0.12 Dividend
Dec 31, 202417.6517.6517.3917.4817.4834,255
Dec 30, 202417.7517.7517.5817.5917.4847,644
Dec 27, 202417.6017.7517.6017.7117.5938,051
Dec 24, 202417.5717.6617.5617.5917.4813,748
Dec 23, 202417.4917.5417.3717.4817.3741,642
Dec 20, 2024 0.12 Dividend
Dec 20, 202417.5817.6517.3817.5417.4332,973
Dec 19, 202417.6517.6517.3717.4917.2672,831
Dec 18, 202417.7017.8717.5917.6417.41100,961
Dec 17, 202417.5517.6817.5417.6417.4130,223
Dec 16, 202417.6017.6317.5417.5517.3239,016
Dec 13, 202417.5717.5917.4417.5917.3623,243
Dec 12, 202417.7517.7517.5017.5917.3640,040
Dec 11, 202417.6517.6517.5617.6517.4230,730
Dec 10, 202417.5017.6117.4717.4917.2658,398
Dec 9, 202417.3417.5317.3417.5017.2741,750
Dec 6, 202417.3617.4017.3317.3417.1137,468
Dec 5, 202417.3817.4717.3717.3917.1621,266
Dec 4, 202417.4217.4517.3517.4217.1942,032
Dec 3, 202417.3417.4017.3417.3517.1215,927
Dec 2, 202417.3817.4617.3317.3317.1028,856
Nov 29, 202417.3217.4417.3217.4417.2137,994
Nov 28, 202417.4017.4017.3317.3317.1039,354
Nov 27, 202417.3517.3917.3217.3617.1326,220
Nov 26, 202417.4117.4417.3117.3117.0845,059
Nov 25, 202417.4217.5117.3817.4717.2452,244
Nov 22, 202417.4817.4817.4017.4117.1834,660
Nov 21, 2024 0.11 Dividend
Nov 21, 202417.4517.4917.3517.4317.2067,713
Nov 20, 202417.5917.6017.4517.5617.2297,115
Nov 19, 202417.5417.6017.4817.5117.1760,688
Nov 18, 202417.5617.5817.4317.5317.1961,448
Nov 15, 202417.6017.6017.4117.4917.1526,175
Nov 14, 202417.3617.4417.3117.4417.1055,651
Nov 13, 202417.4817.4817.3717.4017.0628,938
Nov 12, 202417.5117.5317.4017.4717.1339,873
Nov 11, 202417.6017.6117.4317.5017.1679,068
Nov 8, 202417.5717.6417.4617.5417.2031,994
Nov 7, 202417.5817.7617.4317.7317.3948,439
Nov 6, 202417.4917.5817.3117.5517.2122,498
Nov 5, 202417.5817.5817.3017.3717.0343,495
Nov 4, 202417.6017.6017.3117.4017.0628,818
Nov 1, 202417.3817.4917.3417.4217.0813,909
Oct 31, 202417.7517.7517.3017.3316.9955,761
Oct 30, 202417.8517.8517.7517.8517.5044,852
Oct 29, 202417.7917.8317.6517.7217.3815,327
Oct 28, 202417.7717.8917.7717.8717.5223,566
Oct 25, 202417.8817.8917.7017.7917.4431,663
Oct 24, 202417.6517.9017.6517.8517.5060,043
Oct 23, 202417.8017.8717.6117.6817.3444,450
Oct 22, 202417.7517.8517.7117.7917.4441,421
Oct 21, 2024 0.11 Dividend
Oct 21, 202418.0018.0017.7217.7617.4271,081
Oct 18, 202418.0118.1017.9518.0217.5654,959
Oct 17, 202417.9618.0717.9218.0117.5571,079
Oct 16, 202417.6317.9517.6317.9217.4639,636
Oct 15, 202417.8217.9017.6217.8217.3638,926
Oct 11, 202417.7317.9217.7217.8817.4237,861
Oct 10, 202417.5917.7417.5117.7317.2836,961
Oct 9, 202417.5417.6117.4717.5717.1221,280
Oct 8, 202417.3717.5217.3317.4817.0321,918
Oct 7, 202417.3617.4117.2917.3416.9020,441
Oct 4, 202417.3617.5017.3617.4617.0118,155
Oct 3, 202417.4817.4817.2917.3816.9413,065
Oct 2, 202417.4817.4817.3417.3816.9419,026
Oct 1, 202417.5817.5817.2917.4617.0124,027
Sep 30, 202417.4917.5517.4217.5517.1040,654
Sep 27, 202417.4317.6417.4317.5217.0724,193
Sep 26, 202417.4217.6017.4117.5217.0732,726
Sep 25, 202417.5317.5317.2117.2816.8422,912
Sep 24, 202417.5017.5217.3817.4517.0026,940
Sep 23, 202417.0017.5716.9817.4416.9935,870
Sep 20, 2024 0.11 Dividend
Sep 20, 202417.7917.7917.5317.5817.1353,969
Sep 19, 202417.7417.9217.7017.9217.3547,846
Sep 18, 202417.5417.7517.5117.7517.1953,347
Sep 17, 202417.6617.6917.5117.6017.0440,021
Sep 16, 202417.6017.6317.5117.6217.0632,636
Sep 13, 202417.5017.5917.4717.5516.9935,462
Sep 12, 202417.2217.4917.2017.4316.8863,645
Sep 11, 202416.9717.1716.9317.1716.6383,949
Sep 10, 202416.9216.9616.8916.9616.4240,627
Sep 9, 202416.8917.0316.8316.9616.4277,211
Sep 6, 202417.0417.0416.6916.7816.2550,404
Sep 5, 202416.9917.1016.9216.9516.4144,882
Sep 4, 202416.7816.9816.7816.9616.4240,914
Sep 3, 202416.8516.8716.7616.8316.3042,066
Aug 30, 202416.8116.9416.8016.9016.3619,868
Aug 29, 202416.8916.9516.7816.8716.3330,909
Aug 28, 202417.0117.0116.7116.7516.2251,942
Aug 27, 202416.9517.0116.8916.9516.4120,016
Aug 26, 202417.0417.0916.9717.0016.4625,305
Aug 23, 202416.8817.0516.8617.0416.5032,862
Aug 22, 202417.1117.1116.8216.9116.3744,662
Aug 21, 2024 0.11 Dividend
Aug 21, 202416.9317.0516.8117.0516.5148,911
Aug 20, 202417.1817.1817.0317.1416.4951,165
Aug 19, 202417.0517.2217.0217.1116.4650,045
Aug 16, 202416.9117.0316.9117.0116.3660,210
Aug 15, 202416.8216.9316.8216.8516.2141,133
Aug 14, 202416.7816.9016.7816.8416.2038,246
Aug 13, 202416.8016.8616.7616.8316.1919,235
Aug 12, 202416.8016.8216.7116.8016.1633,578
Aug 9, 202416.8116.8116.7416.7616.1217,525
Aug 8, 202416.6216.8016.6116.7816.1453,817
Aug 7, 202416.6316.7316.6216.6215.9941,005
Aug 6, 202416.0116.6815.6916.6316.0070,882
Aug 2, 202416.4416.4416.0416.3015.6890,910
Aug 1, 202416.5916.6916.4516.5515.9237,700
Jul 31, 202416.5916.6916.5516.5815.9538,722
Jul 30, 202416.6416.7016.5116.5815.9541,179
Jul 29, 202416.6316.7016.5516.6516.0225,373
Jul 26, 202416.6516.7016.5616.6916.0516,036
Jul 25, 202416.5516.6516.5216.5415.9130,367
Jul 24, 202416.7216.7216.5216.6316.0038,054
Jul 23, 202416.6416.6416.5516.5715.9425,453
Jul 22, 202416.5616.6516.5116.6015.9742,272
Jul 19, 2024 0.11 Dividend
Jul 19, 202416.5716.6316.4516.5515.9238,883
Jul 18, 202416.7916.8016.5516.6015.8649,208
Jul 17, 202416.6516.8116.5916.7516.0088,425
Jul 16, 202416.5916.7316.5516.6815.9442,944
Jul 15, 202416.5216.6416.5016.5515.8139,051
Jul 12, 202416.3416.5616.3416.5215.7856,628
Jul 11, 202416.2816.4716.2816.4315.7060,360
Jul 10, 202416.1416.2916.1316.2915.5631,086
Jul 9, 202416.1516.1516.0216.1015.3817,078
Jul 8, 202416.0316.1115.9616.1115.3920,015
Jul 5, 202416.1916.1915.9915.9915.2822,862
Jul 4, 202416.0716.2416.0216.0915.3735,814
Jul 3, 202415.9816.1415.9816.1115.3935,609
Jul 2, 202416.0216.0215.8516.0215.3037,728
Jun 28, 202415.9716.0215.9115.9915.2816,665
Jun 27, 202415.9415.9915.7915.8815.1732,045
Jun 26, 202415.8615.9015.7815.7915.0917,857
Jun 25, 202415.9415.9415.8015.8515.146,963
Jun 24, 202415.6915.9315.6915.8915.1842,986
Jun 21, 2024 0.11 Dividend
Jun 21, 202415.9115.9615.6715.7315.0352,911
Jun 20, 202416.1016.1015.9416.0115.1933,112
Jun 19, 202415.9416.0215.8416.0215.2044,758
Jun 18, 202415.9915.9915.8715.9815.16100,031
Jun 17, 202416.1416.1415.7015.9415.1282,044
Jun 14, 202416.1316.1315.9916.1215.2934,354
Jun 13, 202416.2016.2516.1116.1515.3221,902
Jun 12, 202416.2116.2316.0816.1915.3633,709
Jun 11, 202416.0016.1015.9516.0315.2127,166
Jun 10, 202416.2116.2116.0216.0315.2169,500
Jun 7, 202416.1116.1216.0016.0415.2232,052
Jun 6, 202416.0016.0915.9216.0715.2471,569
Jun 5, 202415.7515.9215.7515.9215.1070,332
Jun 4, 202415.7815.7815.6815.7114.9015,568
Jun 3, 202415.7915.8915.6715.7414.9331,172
May 31, 202415.7315.7915.6515.7814.9726,269
May 30, 202415.7615.7715.6815.7314.9239,562
May 29, 202415.6615.7315.6515.7014.8925,202
May 28, 202415.7615.8215.6615.7214.9130,783
May 27, 202415.7215.8715.6515.7714.9620,273
May 24, 202415.7415.7715.6315.7414.9315,163
May 23, 202415.7315.7815.6515.6914.8827,009
May 22, 202415.8515.8515.6815.7414.9373,089
May 21, 202415.8515.9115.8115.9015.0823,808
May 17, 2024 0.11 Dividend
May 17, 202415.9315.9715.8015.9715.1538,667
May 16, 202415.9816.0015.9115.9515.0257,565
May 15, 202415.9516.0015.9215.9815.0545,123
May 14, 202415.9315.9815.8815.8814.9636,146
May 13, 202415.9015.9315.8715.9214.9920,386
May 10, 202415.8615.9315.8615.9014.9836,137
May 9, 202415.8315.8815.8115.8814.9621,869
May 8, 202415.7515.8215.7515.8014.8815,028
May 7, 202415.7415.8315.7215.7514.8326,966
May 6, 202415.7615.7615.6515.7314.8240,384
May 3, 202415.7815.7815.6515.7114.8024,017
May 2, 202415.6515.7215.6215.6414.7325,044
May 1, 202415.6915.6915.6115.6114.7033,825
Apr 30, 202415.7715.8315.7215.7214.8127,936
Apr 29, 202415.8015.8415.7715.8014.887,446
Apr 26, 202415.8415.8715.7415.8214.9018,085
Apr 25, 202415.8115.8315.7215.7214.8112,627
Apr 24, 202415.7615.8515.7515.7814.8612,835
Apr 23, 202415.7115.8715.7115.8214.9028,202
Apr 22, 202415.7915.7915.6615.7314.8228,128
Apr 19, 202415.7215.8015.7215.7314.8215,552
Apr 18, 2024 0.11 Dividend
Apr 18, 202415.7915.8615.6815.7514.8337,004
Apr 17, 202415.7315.8415.7315.8214.7948,197
Apr 16, 202415.7415.7915.6115.7614.7435,416
Apr 15, 202415.8115.8115.6215.6914.6714,913
Apr 12, 202415.7915.8015.6615.7514.7327,568
Apr 11, 202415.6815.7815.6715.7714.7520,661
Apr 10, 202415.7815.8115.6715.7614.7439,139
Apr 9, 202415.6415.7915.6215.7614.7436,028
Apr 8, 202415.5315.6615.5315.6014.5939,381
Apr 5, 202415.7315.7315.5115.5514.5451,780
Apr 4, 202415.7815.7815.6015.6014.5938,750
Apr 3, 202415.7015.7115.6315.6414.6321,129
Apr 2, 202415.7115.7115.6415.6714.6521,727
Apr 1, 202415.7215.7515.6215.7114.6923,116
Mar 28, 202415.7815.8315.7115.7214.7014,517
Mar 27, 202415.7515.7815.6515.7814.7629,688
Mar 26, 202415.6615.7715.6415.6714.6521,811
Mar 25, 202415.6615.7715.6615.7114.697,756
Mar 22, 202415.8615.8615.6315.6714.6540,228
Mar 21, 202415.8815.8815.8015.8414.8128,517
Mar 20, 2024 0.11 Dividend
Mar 20, 202415.7615.8715.7615.8514.8232,723
Mar 19, 202415.7515.8915.7515.8814.7442,544
Mar 18, 202415.8315.8315.7315.7614.6340,837
Mar 15, 202415.7915.7915.7115.7514.6231,399
Mar 14, 202415.8415.8415.6815.7714.6434,732
Mar 13, 202415.7615.8315.7015.7914.6611,153
Mar 12, 202415.6815.7615.6815.7614.6311,319
Mar 11, 202415.6615.7415.6115.7314.6121,522
Mar 8, 202415.7015.7815.6715.7014.5822,689
Mar 7, 202415.7815.7815.7215.7314.6116,915
Mar 6, 202415.7815.7815.6915.6914.5725,825
Mar 5, 202415.7715.7715.6715.6914.5712,723
Mar 4, 202415.7315.7815.7015.7614.6319,853
Mar 1, 202415.5915.7115.5715.6714.5527,780
Feb 29, 202415.6515.6915.5915.6214.5037,369
Feb 28, 202415.6115.6815.5115.5814.4738,241
Feb 27, 202415.4915.6015.4415.6014.4827,736
Feb 26, 202415.4615.4615.4115.4514.3519,732
Feb 23, 202415.3815.4815.3815.4614.3523,369
Feb 22, 202415.4115.4515.3215.4414.3420,216
Feb 21, 202415.4815.5015.3115.3614.2633,091
Feb 20, 2024 0.11 Dividend
Feb 20, 202415.7415.7415.4715.4814.3751,138
Feb 16, 202415.6915.6915.5115.5914.3742,295
Feb 15, 202415.5815.7015.5015.5814.3648,159
Feb 14, 202415.3015.5315.2615.4714.2629,467
Feb 13, 202415.4515.4515.2415.2714.0837,720
Feb 12, 202415.3315.4515.3315.4014.2015,401
Feb 9, 202415.3215.4315.3015.3914.197,402
Feb 8, 202415.3815.4215.3215.3214.1215,356
Feb 7, 202415.5215.5215.3815.3814.1826,665
Feb 6, 202415.5815.5815.5015.5114.309,558
Feb 5, 202415.6815.6815.4515.5014.2950,707
Feb 2, 202415.6315.6415.5015.6114.3921,187
Feb 1, 202415.5115.6415.5015.6214.4026,253
Jan 31, 202415.7615.7615.4115.4614.2538,659

Related Tickers

PZA.TO Pizza Pizza Royalty Corp.
13.00
-0.93%
 
KEG-UN.TO The Keg Royalties Income Fund
14.45
-0.89%
 
SRV-UN.TO SIR Royalty Income Fund
12.67
-1.02%
 
AW.TO A & W Food Services of Canada Inc.
34.32
-1.29%
 
QSR.TO Restaurant Brands International Inc.
89.36
-1.21%
 
PZRIF Pizza Pizza Royalty Corp.
9.11
+0.33%
 
MTY.TO MTY Food Group Inc.
50.47
-4.34%
 
MDO.DE McDonald's Corporation
278.50
+0.14%
 
DPUKY Domino's Pizza Group plc
7.12
0.00%
 
YUM Yum! Brands, Inc.
130.50
-0.18%