OTC Markets OTCPK - Delayed Quote USD

Boston Pizza Royalties Income Fund (BPZZF)

12.14

0.00

(0.00%)

收市：January 31 at 3:00:00 PM EST

貨幣為USD

日期	開市	最高	最低	關閉	調整後的收市價	成交量
Jan 31, 2025	12.14	12.14	12.14	12.14	12.14	-
Jan 30, 2025	12.14	12.14	12.14	12.14	12.14	-
Jan 29, 2025	12.14	12.14	12.14	12.14	12.14	-
Jan 28, 2025	12.12	12.14	12.12	12.14	12.14	300
Jan 27, 2025	12.00	12.00	12.00	12.00	12.00	200
Jan 24, 2025	12.09	12.09	12.09	12.09	12.09	100
Jan 23, 2025	11.08	11.08	11.08	11.08	11.08	-
Jan 22, 2025	11.08	11.08	11.08	11.08	11.08	-
Jan 21, 2025	11.08	11.08	11.08	11.08	11.08	200
Jan 17, 2025	11.76	11.76	11.76	11.76	11.76	-
Jan 16, 2025	11.76	11.76	11.76	11.76	11.76	200
Jan 15, 2025	11.88	11.88	11.88	11.88	11.88	-
Jan 14, 2025	11.88	11.88	11.88	11.88	11.88	-
Jan 13, 2025	11.92	11.92	11.88	11.88	11.88	500
Jan 10, 2025	11.92	11.92	11.92	11.92	11.92	200
Jan 8, 2025	12.11	12.11	12.11	12.11	12.11	19,700
Jan 7, 2025	12.33	12.33	12.33	12.33	12.33	-
Jan 6, 2025	12.33	12.33	12.33	12.33	12.33	-
Jan 3, 2025	12.33	12.33	12.33	12.33	12.33	-
Jan 2, 2025	12.33	12.33	12.33	12.33	12.33	-
Dec 31, 2024	12.33	12.33	12.33	12.33	12.33	100
Dec 30, 2024	12.23	12.27	12.23	12.27	12.27	800
Dec 27, 2024	12.26	12.30	12.26	12.27	12.27	700
Dec 26, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 24, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 23, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 20, 2024	12.14	12.20	12.14	12.20	12.20	600
Dec 19, 2024	12.24	12.24	12.15	12.16	12.16	400
Dec 18, 2024	12.29	12.29	12.22	12.22	12.22	600
Dec 17, 2024	12.30	12.30	12.30	12.30	12.30	200
Dec 16, 2024	12.34	12.36	12.34	12.36	12.36	400
Dec 13, 2024	12.37	12.37	12.37	12.37	12.37	400
Dec 12, 2024	12.35	12.35	12.35	12.35	12.35	300
Dec 11, 2024	12.50	12.50	12.49	12.50	12.50	1,100
Dec 10, 2024	12.40	12.40	12.40	12.40	12.40	300
Dec 9, 2024	12.35	12.35	12.35	12.35	12.35	200
Dec 6, 2024	12.44	12.44	12.44	12.44	12.44	-
Dec 5, 2024	12.44	12.44	12.44	12.44	12.44	100
Dec 4, 2024	12.36	12.36	12.36	12.36	12.36	-
Dec 3, 2024	12.36	12.36	12.36	12.36	12.36	-
Dec 2, 2024	12.36	12.36	12.36	12.36	12.36	300
Nov 29, 2024	12.41	12.41	12.41	12.41	12.41	1,700
Nov 27, 2024	12.46	12.46	12.46	12.46	12.46	-
Nov 26, 2024	12.46	12.46	12.46	12.46	12.46	-
Nov 25, 2024	12.46	12.46	12.46	12.46	12.46	-
Nov 22, 2024	12.46	12.46	12.46	12.46	12.46	-
Nov 21, 2024	12.46	12.46	12.46	12.46	12.46	200
Nov 20, 2024	12.54	12.54	12.49	12.49	12.49	1,700
Nov 19, 2024	12.42	12.42	12.42	12.42	12.42	-
Nov 18, 2024	12.42	12.42	12.42	12.42	12.42	4,000
Nov 15, 2024	12.42	12.42	12.42	12.42	12.42	-
Nov 14, 2024	12.42	12.42	12.42	12.42	12.42	200
Nov 13, 2024	12.52	12.52	12.52	12.52	12.52	-
Nov 12, 2024	12.52	12.52	12.52	12.52	12.52	-
Nov 11, 2024	12.52	12.52	12.52	12.52	12.52	2,000
Nov 8, 2024	12.55	12.55	12.55	12.55	12.55	-
Nov 7, 2024	12.55	12.55	12.55	12.55	12.55	-
Nov 6, 2024	12.55	12.55	12.55	12.55	12.55	-
Nov 5, 2024	12.55	12.55	12.55	12.55	12.55	-
Nov 4, 2024	12.55	12.55	12.55	12.55	12.55	-
Nov 1, 2024	12.55	12.55	12.55	12.55	12.55	-
Oct 31, 2024	12.55	12.55	12.55	12.55	12.55	100
Oct 30, 2024	12.76	12.76	12.76	12.76	12.76	-
Oct 29, 2024	12.76	12.76	12.76	12.76	12.76	-
Oct 28, 2024	12.76	12.76	12.76	12.76	12.76	-
Oct 25, 2024	12.76	12.76	12.76	12.76	12.76	100
Oct 24, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 23, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 22, 2024	12.85	12.85	12.85	12.85	12.85	-
Oct 21, 2024	0.08 股息
Oct 21, 2024	12.85	12.85	12.85	12.85	12.85	500
Oct 18, 2024	12.67	12.67	12.67	12.67	12.59	-
Oct 17, 2024	12.67	12.67	12.67	12.67	12.59	-
Oct 16, 2024	12.67	12.67	12.67	12.67	12.59	100
Oct 15, 2024	12.95	12.95	12.95	12.95	12.87	-
Oct 14, 2024	12.95	12.95	12.95	12.95	12.87	-
Oct 11, 2024	13.00	13.00	12.95	12.95	12.87	200
Oct 10, 2024	12.90	12.90	12.90	12.90	12.82	200
Oct 9, 2024	12.77	12.77	12.77	12.77	12.69	-
Oct 8, 2024	12.50	12.77	12.50	12.77	12.69	700
Oct 7, 2024	12.78	12.78	12.75	12.75	12.67	400
Oct 4, 2024	12.86	12.86	12.86	12.86	12.78	100
Oct 3, 2024	12.95	12.95	12.95	12.95	12.87	-
Oct 2, 2024	12.95	12.95	12.95	12.95	12.87	-
Oct 1, 2024	12.95	12.95	12.95	12.95	12.87	100
Sep 30, 2024	12.67	12.95	12.67	12.95	12.87	1,500
Sep 27, 2024	12.78	12.78	12.78	12.78	12.70	-
Sep 26, 2024	12.78	12.78	12.78	12.78	12.70	-
Sep 25, 2024	12.83	12.83	12.78	12.78	12.70	200
Sep 24, 2024	12.96	12.98	12.96	12.98	12.90	1,200
Sep 23, 2024	12.91	12.91	12.91	12.91	12.83	100
Sep 20, 2024	0.08 股息
Sep 20, 2024	12.98	12.98	12.98	12.98	12.90	-
Sep 19, 2024	12.98	12.98	12.98	12.98	12.81	-
Sep 18, 2024	12.98	12.98	12.98	12.98	12.81	-
Sep 17, 2024	12.98	12.98	12.98	12.98	12.81	-
Sep 16, 2024	12.98	12.98	12.98	12.98	12.81	100
Sep 13, 2024	12.49	12.49	12.49	12.49	12.33	-
Sep 12, 2024	12.49	12.49	12.49	12.49	12.33	-
Sep 11, 2024	12.49	12.49	12.49	12.49	12.33	-
Sep 10, 2024	12.49	12.49	12.49	12.49	12.33	-
Sep 9, 2024	12.49	12.49	12.49	12.49	12.33	100
Sep 6, 2024	12.49	12.49	12.49	12.49	12.33	-
Sep 5, 2024	12.49	12.49	12.49	12.49	12.33	700
Sep 4, 2024	12.49	12.49	12.49	12.49	12.33	-
Sep 3, 2024	12.49	12.49	12.49	12.49	12.33	-
Aug 30, 2024	12.49	12.49	12.49	12.49	12.33	300
Aug 29, 2024	12.47	12.47	12.47	12.47	12.31	-
Aug 28, 2024	12.65	12.65	12.44	12.47	12.31	2,500
Aug 27, 2024	12.61	12.61	12.61	12.61	12.45	200
Aug 26, 2024	12.53	12.53	12.53	12.53	12.37	-
Aug 23, 2024	12.53	12.53	12.53	12.53	12.37	-
Aug 22, 2024	12.53	12.53	12.53	12.53	12.37	-
Aug 21, 2024	0.08 股息
Aug 21, 2024	12.53	12.53	12.53	12.53	12.37	300
Aug 20, 2024	12.54	12.54	12.54	12.54	12.30	-
Aug 19, 2024	12.47	12.54	12.47	12.54	12.30	1,800
Aug 16, 2024	12.36	12.44	12.36	12.44	12.20	500
Aug 15, 2024	12.28	12.35	12.28	12.35	12.11	7,800
Aug 14, 2024	12.28	12.28	12.28	12.28	12.04	500
Aug 13, 2024	12.30	12.41	12.30	12.41	12.17	400
Aug 12, 2024	11.00	11.00	11.00	11.00	10.79	-
Aug 9, 2024	11.00	11.00	11.00	11.00	10.79	-
Aug 8, 2024	11.00	11.00	11.00	11.00	10.79	-
Aug 7, 2024	11.00	11.00	11.00	11.00	10.79	-
Aug 6, 2024	11.00	11.00	11.00	11.00	10.79	-
Aug 5, 2024	11.70	11.70	11.00	11.00	10.79	400
Aug 2, 2024	11.84	11.84	11.84	11.84	11.61	200
Aug 1, 2024	12.00	12.00	12.00	12.00	11.77	700
Jul 31, 2024	12.03	12.03	12.00	12.00	11.77	400
Jul 30, 2024	11.93	11.93	11.93	11.93	11.70	200
Jul 29, 2024	12.25	12.25	12.25	12.25	12.01	4,300
Jul 26, 2024	11.99	11.99	11.99	11.99	11.76	400
Jul 25, 2024	12.01	12.08	12.01	12.08	11.85	400
Jul 24, 2024	12.12	12.12	12.12	12.12	11.89	-
Jul 23, 2024	12.12	12.12	12.12	12.12	11.89	300
Jul 22, 2024	12.22	12.22	12.22	12.22	11.98	300
Jul 19, 2024	0.08 股息
Jul 19, 2024	12.22	12.22	12.22	12.22	11.98	-
Jul 18, 2024	12.20	12.22	12.19	12.22	11.90	500
Jul 17, 2024	12.17	12.23	12.17	12.23	11.91	1,600
Jul 16, 2024	12.09	12.09	12.09	12.09	11.78	800
Jul 15, 2024	12.09	12.09	12.09	12.09	11.78	-
Jul 12, 2024	12.09	12.09	12.09	12.09	11.78	-
Jul 11, 2024	11.96	12.09	11.96	12.09	11.78	700
Jul 10, 2024	11.98	11.98	11.88	11.88	11.57	1,700
Jul 9, 2024	11.88	11.88	11.88	11.88	11.57	200
Jul 8, 2024	11.72	11.72	11.72	11.72	11.42	500
Jul 5, 2024	11.57	11.57	11.57	11.57	11.27	-
Jul 3, 2024	11.57	11.57	11.57	11.57	11.27	-
Jul 2, 2024	11.57	11.57	11.57	11.57	11.27	-
Jul 1, 2024	11.57	11.57	11.57	11.57	11.27	-
Jun 28, 2024	11.57	11.57	11.57	11.57	11.27	-
Jun 27, 2024	11.57	11.57	11.57	11.57	11.27	-
Jun 26, 2024	11.57	11.57	11.57	11.57	11.27	200
Jun 25, 2024	11.46	11.46	11.46	11.46	11.16	-
Jun 24, 2024	11.46	11.46	11.46	11.46	11.16	600
Jun 21, 2024	0.08 股息
Jun 21, 2024	11.46	11.46	11.46	11.46	11.16	-
Jun 20, 2024	11.46	11.46	11.46	11.46	11.08	100
Jun 18, 2024	11.46	11.46	11.46	11.46	11.08	900
Jun 17, 2024	11.46	11.46	11.46	11.46	11.08	600
Jun 14, 2024	11.66	11.73	11.66	11.73	11.34	1,100
Jun 13, 2024	11.79	11.79	11.79	11.79	11.40	-
Jun 12, 2024	11.79	11.79	11.79	11.79	11.40	200
Jun 11, 2024	11.70	11.70	11.70	11.70	11.31	100
Jun 10, 2024	11.67	11.67	11.67	11.67	11.28	500
Jun 7, 2024	11.67	11.67	11.67	11.67	11.28	200
Jun 6, 2024	11.66	11.66	11.66	11.66	11.28	200
Jun 5, 2024	11.48	11.48	11.48	11.48	11.10	-
Jun 4, 2024	11.56	11.56	11.48	11.48	11.10	600
Jun 3, 2024	11.61	11.61	11.61	11.61	11.23	100
May 31, 2024	11.52	11.52	11.52	11.52	11.14	400
May 30, 2024	11.48	11.48	11.48	11.48	11.10	100
May 29, 2024	11.48	11.48	11.48	11.48	11.10	100
May 28, 2024	11.48	11.48	11.48	11.48	11.10	-
May 24, 2024	11.48	11.48	11.48	11.48	11.10	-
May 23, 2024	11.40	11.48	11.40	11.48	11.10	400
May 22, 2024	11.54	11.54	11.54	11.54	11.16	1,000
May 21, 2024	11.67	11.67	11.65	11.65	11.27	1,200
May 20, 2024	11.58	12.37	11.58	12.37	11.96	3,200
May 17, 2024	0.08 股息
May 17, 2024	11.66	11.67	11.66	11.67	11.28	600
May 16, 2024	11.68	11.68	11.68	11.68	11.21	700
May 15, 2024	11.64	11.64	11.64	11.64	11.18	-
May 14, 2024	11.66	11.73	11.64	11.64	11.18	700
May 13, 2024	11.61	11.61	11.61	11.61	11.15	200
May 10, 2024	11.63	11.63	11.63	11.63	11.17	200
May 9, 2024	11.56	11.56	11.56	11.56	11.10	2,100
May 8, 2024	11.56	11.56	11.56	11.56	11.10	-
May 7, 2024	11.56	11.56	11.56	11.56	11.10	-
May 6, 2024	11.56	11.56	11.56	11.56	11.10	400
May 3, 2024	11.62	11.62	11.62	11.62	11.16	100
May 2, 2024	10.81	10.81	10.81	10.81	10.38	300
May 1, 2024	11.38	11.38	11.38	11.38	10.93	600
Apr 30, 2024	11.59	11.59	11.59	11.59	11.13	-
Apr 29, 2024	11.59	11.59	11.59	11.59	11.13	100
Apr 26, 2024	11.50	11.50	11.50	11.50	11.04	-
Apr 25, 2024	11.50	11.50	11.50	11.50	11.04	400
Apr 24, 2024	11.55	11.55	11.51	11.51	11.05	500
Apr 23, 2024	11.59	11.59	11.57	11.57	11.11	2,200
Apr 22, 2024	11.52	11.52	11.52	11.52	11.06	-
Apr 19, 2024	11.52	11.52	11.52	11.52	11.06	200
Apr 18, 2024	0.08 股息
Apr 18, 2024	11.51	11.51	11.45	11.45	10.99	4,700
Apr 17, 2024	11.44	11.44	11.44	11.44	10.91	300
Apr 16, 2024	11.40	11.40	11.40	11.40	10.87	-
Apr 15, 2024	11.40	11.40	11.40	11.40	10.87	2,600
Apr 12, 2024	11.63	11.63	11.63	11.63	11.09	-
Apr 11, 2024	11.63	11.63	11.63	11.63	11.09	-
Apr 10, 2024	11.66	11.66	11.63	11.63	11.09	800
Apr 9, 2024	11.48	11.48	11.48	11.48	10.94	-
Apr 8, 2024	11.48	11.48	11.48	11.48	10.94	300
Apr 5, 2024	11.49	11.49	11.48	11.48	10.94	600
Apr 4, 2024	11.58	11.58	11.58	11.58	11.04	-
Apr 3, 2024	11.58	11.58	11.58	11.58	11.04	300
Apr 2, 2024	11.49	11.49	11.49	11.49	10.95	-
Apr 1, 2024	11.49	11.49	11.49	11.49	10.95	-
Mar 28, 2024	11.49	11.49	11.49	11.49	10.95	-
Mar 27, 2024	11.53	11.53	11.49	11.49	10.95	1,100
Mar 26, 2024	11.58	11.58	11.58	11.58	11.04	500
Mar 25, 2024	11.72	11.72	11.72	11.72	11.17	-
Mar 22, 2024	11.72	11.72	11.72	11.72	11.17	-
Mar 21, 2024	11.72	11.72	11.72	11.72	11.17	1,800
Mar 20, 2024	0.08 股息
Mar 20, 2024	11.67	11.67	11.67	11.67	11.12	300
Mar 19, 2024	11.60	11.60	11.59	11.59	10.97	800
Mar 18, 2024	11.67	11.67	11.62	11.62	11.00	1,800
Mar 15, 2024	11.69	11.69	11.69	11.69	11.06	500
Mar 14, 2024	11.69	11.69	11.69	11.69	11.06	1,100
Mar 13, 2024	11.69	11.69	11.69	11.69	11.06	600
Mar 12, 2024	11.65	11.65	11.65	11.65	11.03	300
Mar 11, 2024	11.55	11.55	11.55	11.55	10.93	-
Mar 8, 2024	11.55	11.55	11.55	11.55	10.93	-
Mar 7, 2024	11.55	11.55	11.55	11.55	10.93	-
Mar 6, 2024	11.58	11.58	11.55	11.55	10.93	400
Mar 5, 2024	11.62	11.62	11.59	11.59	10.97	800
Mar 4, 2024	11.56	11.56	11.56	11.56	10.94	100
Mar 1, 2024	11.47	11.56	11.47	11.56	10.94	500
Feb 29, 2024	11.47	11.47	11.47	11.47	10.86	500
Feb 28, 2024	11.39	11.39	11.39	11.39	10.78	1,100
Feb 27, 2024	11.39	11.39	11.39	11.39	10.78	-
Feb 26, 2024	11.39	11.39	11.39	11.39	10.78	-
Feb 23, 2024	11.39	11.39	11.39	11.39	10.78	2,000
Feb 22, 2024	11.39	11.39	11.39	11.39	10.78	-
Feb 21, 2024	11.51	11.51	11.37	11.39	10.78	400
Feb 20, 2024	0.08 股息
Feb 20, 2024	11.51	11.54	11.47	11.47	10.86	1,100
Feb 16, 2024	11.51	11.51	11.51	11.51	10.81	-
Feb 15, 2024	11.50	11.51	11.50	11.51	10.81	500
Feb 14, 2024	11.42	11.42	11.42	11.42	10.73	100
Feb 13, 2024	11.50	11.50	11.50	11.50	10.80	400
Feb 12, 2024	11.50	11.50	11.50	11.50	10.80	400
Feb 9, 2024	11.50	11.50	11.50	11.50	10.80	-
Feb 8, 2024	11.50	11.50	11.50	11.50	10.80	300
Feb 7, 2024	11.50	11.50	11.50	11.50	10.80	-
Feb 6, 2024	11.50	11.50	11.50	11.50	10.80	-
Feb 5, 2024	11.50	11.50	11.50	11.50	10.80	400
Feb 2, 2024	11.50	11.50	11.50	11.50	10.80	600
Feb 1, 2024	11.50	11.50	11.50	11.50	10.80	-

MDO.DE McDonald's Corporation

278.50

+0.14%

YOSH Yoshiharu Global Co.

3.5624

+3.86%

PZA.TO Pizza Pizza Royalty Corp.

13.00

-0.93%

RRGB Red Robin Gourmet Burgers, Inc.

6.01

-5.80%

REBN Reborn Coffee, Inc.

3.3000

+62.56%

CMG Chipotle Mexican Grill, Inc.

58.35

-1.08%

SBUX Starbucks Corporation

107.68

-1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Boston Pizza Royalties Income Fund (BPZZF)

相關股票代號