Toronto - Delayed Quote CAD

Pizza Pizza Royalty Corp. (PZA.TO)

Compare
13.00
-0.12
(-0.93%)
At close: January 31 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202513.1913.2013.0013.0013.0045,300
Jan 31, 2025 0.08 Dividend
Jan 30, 202513.2013.3213.1713.2013.1290,200
Jan 29, 202513.2013.2213.0813.1913.1161,200
Jan 28, 202513.1613.2013.0413.1913.1140,000
Jan 27, 202513.0313.1813.0313.1513.0787,800
Jan 24, 202513.0513.1313.0113.1113.0349,300
Jan 23, 202512.9713.0312.9113.0112.9353,900
Jan 22, 202512.8812.9912.8812.9312.8556,700
Jan 21, 202512.7912.9812.7812.9512.8750,000
Jan 20, 202512.6312.8512.5012.8512.7763,900
Jan 17, 202512.7812.8512.7012.7312.6555,200
Jan 16, 202512.8012.8312.7312.8212.7434,700
Jan 15, 202512.9112.9512.8012.8012.7236,300
Jan 14, 202512.7612.7912.6812.7912.7134,600
Jan 13, 202512.7112.7912.6612.7812.7054,700
Jan 10, 202512.8612.8812.7912.8512.7757,500
Jan 9, 202512.9012.9512.8712.8712.7928,300
Jan 8, 202512.9412.9412.8012.9412.8667,000
Jan 7, 202513.0713.0912.9713.0212.9454,500
Jan 6, 202513.0713.1113.0013.0712.9954,200
Jan 3, 202513.0613.0813.0113.0412.9667,800
Jan 2, 202513.1213.1212.9713.0412.9670,600
Dec 31, 2024 0.08 Dividend
Dec 31, 202413.1313.1312.9713.0112.9332,900
Dec 30, 202413.1913.1912.9413.0812.9354,600
Dec 27, 202413.1313.1513.0613.1512.9953,800
Dec 24, 202413.0613.0912.9713.0812.9314,500
Dec 23, 202413.1413.1412.8912.9612.8157,600
Dec 20, 202412.7813.1112.6813.0612.9152,000
Dec 19, 202412.9012.9212.6912.7412.5968,300
Dec 18, 202413.0513.1212.9112.9212.7776,400
Dec 17, 202413.0513.1413.0413.1412.9826,700
Dec 16, 202413.1113.1713.0613.0812.9344,300
Dec 13, 202413.1113.1713.1113.1613.0040,600
Dec 12, 202413.2913.2913.1513.1813.0228,500
Dec 11, 202413.2413.2713.1513.2713.1155,800
Dec 10, 202413.3013.3013.2113.2113.0535,800
Dec 9, 202413.3813.3913.2613.2813.1253,800
Dec 6, 202413.3513.3713.3013.3013.1422,600
Dec 5, 202413.2913.4113.2913.3513.1935,200
Dec 4, 202413.4013.4113.2913.4113.2539,600
Dec 3, 202413.3313.3713.3013.3613.2035,600
Dec 2, 202413.2713.3213.2313.3213.1621,500
Nov 29, 2024 0.08 Dividend
Nov 29, 202413.2913.3313.2513.2713.1141,900
Nov 28, 202413.2013.3513.2013.3513.1137,100
Nov 27, 202413.3013.3113.2113.2813.0519,400
Nov 26, 202413.3313.3313.2013.2813.0541,900
Nov 25, 202413.3713.4713.3013.3013.0765,300
Nov 22, 202413.2613.3613.2613.3513.1130,000
Nov 21, 202413.3513.3513.2413.3413.1136,900
Nov 20, 202413.1813.2813.1713.2813.0525,200
Nov 19, 202413.3213.3213.1613.2313.0032,600
Nov 18, 202413.3213.3713.2113.3013.0752,700
Nov 15, 202413.2213.2813.1613.2813.0536,200
Nov 14, 202413.2413.2913.1513.2513.0245,500
Nov 13, 202413.1713.1713.0413.1612.9327,000
Nov 12, 202413.0013.1412.9813.1412.9134,200
Nov 11, 202413.1113.1112.9713.0212.7940,500
Nov 8, 202413.0613.0812.9813.0012.7750,500
Nov 7, 202413.0713.2013.0713.1412.9144,700
Nov 6, 202413.2313.2312.9513.0412.8190,300
Nov 5, 202413.0513.2612.8613.2613.0391,500
Nov 4, 202413.2713.3413.2013.2613.0346,500
Nov 1, 202413.0413.2213.0413.1812.9555,800
Oct 31, 2024 0.08 Dividend
Oct 31, 202413.4313.4313.1013.1012.8768,800
Oct 30, 202413.4013.5313.3713.3913.0836,000
Oct 29, 202413.5013.5013.3313.4013.0958,400
Oct 28, 202413.5413.6013.4813.5313.2144,200
Oct 25, 202413.4813.5513.4513.5113.1926,600
Oct 24, 202413.3913.4513.3113.4513.1424,000
Oct 23, 202413.4313.4913.3113.3913.0833,700
Oct 22, 202413.5213.5213.3913.4213.1133,900
Oct 21, 202413.5213.6413.5113.5113.1934,100
Oct 18, 202413.4813.5713.4813.5113.1952,400
Oct 17, 202413.4513.5413.3613.5213.2067,600
Oct 16, 202413.4013.5213.3513.4613.1549,600
Oct 15, 202413.4213.4213.2313.4013.0972,000
Oct 11, 202413.4613.5313.4413.5213.2085,600
Oct 10, 202413.4113.4713.3413.3913.0825,800
Oct 9, 202413.2413.4813.2313.4213.1153,800
Oct 8, 202413.3213.3213.1713.2812.9723,700
Oct 7, 202413.3013.3313.1813.3113.0041,300
Oct 4, 202413.1513.3413.1213.3413.0374,500
Oct 3, 202413.1113.1513.0213.1312.8233,900
Oct 2, 202413.2013.2913.1313.1412.8342,800
Oct 1, 202413.1013.2013.0813.2012.8938,000
Sep 30, 202413.2113.2913.0813.1212.8149,400
Sep 27, 2024 0.08 Dividend
Sep 27, 202413.3013.3913.1713.2212.9148,600
Sep 26, 202413.1213.3413.1213.3212.93100,000
Sep 25, 202413.0413.0913.0213.0812.7037,800
Sep 24, 202413.0213.1312.9913.0012.6257,300
Sep 23, 202413.1313.1313.0113.0312.6543,000
Sep 20, 202413.0613.1313.0113.0612.6865,500
Sep 19, 202413.0113.1013.0013.0612.6874,900
Sep 18, 202412.9112.9912.8512.9812.60113,600
Sep 17, 202412.8612.9412.8012.9012.5365,800
Sep 16, 202412.8412.8512.7612.8012.4330,900
Sep 13, 202412.7512.8412.7512.8312.4650,600
Sep 12, 202412.6512.7312.6212.7312.3665,700
Sep 11, 202412.4212.6212.3612.6012.2393,500
Sep 10, 202412.4912.4912.3112.4812.12119,900
Sep 9, 202412.3912.5312.3912.4312.07166,800
Sep 6, 202412.5012.5612.3212.3912.0379,800
Sep 5, 202412.6312.7112.4412.5012.1483,400
Sep 4, 202412.5112.7312.5112.6312.2643,100
Sep 3, 202412.6812.7512.4412.5212.16189,500
Aug 30, 2024 0.08 Dividend
Aug 30, 202412.7912.8212.6912.7212.3580,700
Aug 29, 202412.9012.9012.8312.8812.4368,000
Aug 28, 202412.9112.9212.7912.9212.47109,300
Aug 27, 202412.9412.9612.9112.9312.4845,000
Aug 26, 202412.9912.9912.9212.9612.5134,300
Aug 23, 202412.9113.0312.8812.9512.5087,600
Aug 22, 202412.9912.9912.8412.9112.4661,400
Aug 21, 202412.9012.9612.8912.9512.5074,700
Aug 20, 202412.9312.9512.8612.8612.4168,800
Aug 19, 202413.0113.0112.8812.9012.4550,700
Aug 16, 202412.9313.0012.9012.9612.5142,200
Aug 15, 202412.9413.0112.9012.9712.5277,900
Aug 14, 202412.9312.9312.8212.9012.4543,400
Aug 13, 202412.9513.0312.8512.8812.4381,100
Aug 12, 202412.9413.0012.8512.9212.4749,500
Aug 9, 202413.0213.0212.8012.9112.4678,200
Aug 8, 202412.9813.1512.7812.9012.45228,400
Aug 7, 202413.4913.4913.2713.3412.8765,200
Aug 6, 202412.9513.3012.9513.2912.8366,600
Aug 2, 202413.2113.2913.0413.2612.8045,700
Aug 1, 202413.2913.3513.2113.2612.8029,800
Jul 31, 2024 0.08 Dividend
Jul 31, 202413.5713.5713.2813.2812.8226,800
Jul 30, 202413.4813.5813.4013.5112.9625,200
Jul 29, 202413.5813.5813.3513.4612.9128,800
Jul 26, 202413.5213.5813.4413.5312.9848,800
Jul 25, 202413.4913.5713.3613.5112.9637,900
Jul 24, 202413.3713.5013.3213.3812.8456,300
Jul 23, 202413.3113.3813.1513.3512.8132,200
Jul 22, 202413.0813.3413.0613.3312.7944,700
Jul 19, 202413.1013.1413.0513.0512.5233,800
Jul 18, 202413.1613.2613.0513.1112.5835,800
Jul 17, 202413.1613.2913.1613.1912.6619,800
Jul 16, 202413.1413.3013.1313.2212.6834,500
Jul 15, 202413.1713.2413.1013.1212.5926,200
Jul 12, 202413.0813.2013.0313.1512.6244,100
Jul 11, 202412.9413.0812.8013.0812.5526,900
Jul 10, 202412.9613.0412.8512.9312.4139,900
Jul 9, 202413.0813.0812.8912.8912.3717,800
Jul 8, 202412.9713.0712.9013.0412.5123,500
Jul 5, 202413.0513.0712.9012.9712.4421,600
Jul 4, 202413.1013.1413.0013.0212.4916,600
Jul 3, 202413.0413.0612.9913.0412.5113,300
Jul 2, 202413.2913.2912.8712.9512.4351,100
Jun 28, 2024 0.08 Dividend
Jun 28, 202413.1413.2213.0913.0912.5615,800
Jun 27, 202413.0813.2013.0813.2012.5913,900
Jun 26, 202413.1613.1713.0613.1012.5030,900
Jun 25, 202413.0213.1613.0213.1312.5231,500
Jun 24, 202412.8113.1812.8113.1512.5449,500
Jun 21, 202413.0913.0912.8312.9012.3061,200
Jun 20, 202412.9913.0912.8913.0612.4639,000
Jun 19, 202412.9112.9412.8112.8212.2359,900
Jun 18, 202413.0613.1112.9012.9512.3559,700
Jun 17, 202413.1813.1913.0513.0912.4946,000
Jun 14, 202413.2113.2513.0413.1812.5752,900
Jun 13, 202413.3213.3213.1813.1812.5728,100
Jun 12, 202413.2613.3113.2013.2712.6629,200
Jun 11, 202413.3013.3013.1613.2112.6035,200
Jun 10, 202413.2513.3413.2513.2812.6723,400
Jun 7, 202413.3613.3813.2713.2712.6618,300
Jun 6, 202413.3213.3913.3013.3612.7432,900
Jun 5, 202413.2613.4213.2613.3112.7034,300
Jun 4, 202413.4013.4013.2213.2712.6620,900
Jun 3, 202413.4713.4713.2313.2812.6728,100
May 31, 2024 0.08 Dividend
May 31, 202413.2613.4013.2213.3212.7037,000
May 30, 202413.2913.3013.1613.2612.5745,500
May 29, 202413.3013.3013.2513.2612.5747,400
May 28, 202413.4013.4013.2713.3312.6429,000
May 27, 202413.3813.4013.3113.3512.6630,100
May 24, 202413.3613.3613.2313.2812.5919,300
May 23, 202413.3013.3013.1513.2412.5553,600
May 22, 202413.5013.5013.2913.2912.6052,400
May 21, 202413.3013.4513.3013.4112.7233,400
May 17, 202413.5213.5213.3513.3912.7021,500
May 16, 202413.5513.5613.4413.4712.7724,000
May 15, 202413.4113.5613.3713.5512.8533,900
May 14, 202413.3513.4213.3313.3512.6632,700
May 13, 202413.6213.6613.3413.4312.7350,800
May 10, 202413.6213.6613.5013.5812.8837,300
May 9, 202413.3913.6013.3913.6012.9029,800
May 8, 202413.3513.4713.3313.4412.7424,500
May 7, 202413.4213.5013.3813.3912.7043,600
May 6, 202413.4613.4613.3013.4112.7225,500
May 3, 202413.3513.4813.2813.2912.6025,300
May 2, 202413.3313.4013.3013.3012.6113,100
May 1, 202413.4813.4813.3213.3612.6730,700
Apr 30, 202413.3813.4813.3813.4312.7326,600
Apr 29, 2024 0.08 Dividend
Apr 29, 202413.5713.6013.3813.5112.8131,500
Apr 26, 202413.4013.5313.4013.5112.7414,100
Apr 25, 202413.4013.4513.3013.3912.6219,800
Apr 24, 202413.3613.4413.3313.3812.6120,500
Apr 23, 202413.3413.4113.3313.3512.5930,900
Apr 22, 202413.3813.3813.2113.2312.4735,000
Apr 19, 202413.3113.4013.2813.3112.5524,100
Apr 18, 202413.3313.3313.2213.2812.5214,700
Apr 17, 202413.3813.4213.2213.2212.4626,700
Apr 16, 202413.2113.3713.2013.3312.5720,000
Apr 15, 202413.3013.4013.1813.2412.4838,100
Apr 12, 202413.4213.4413.2113.2312.4731,100
Apr 11, 202413.5013.5013.3313.4412.6724,700
Apr 10, 202413.5513.5513.3313.3512.5939,400
Apr 9, 202413.3713.5213.3713.4812.7127,900
Apr 8, 202413.4013.6413.3513.4412.6737,800
Apr 5, 202413.4313.4913.4213.4212.6529,900
Apr 4, 202413.4513.6513.4213.4712.7033,400
Apr 3, 202413.5213.6013.4213.4212.6547,800
Apr 2, 202413.8613.8613.5713.5712.7927,000
Apr 1, 202413.8213.8213.6813.6812.9042,500
Mar 28, 202413.9113.9213.8013.8213.0323,100
Mar 27, 2024 0.08 Dividend
Mar 27, 202413.8813.9213.8513.8613.0719,100
Mar 26, 202413.8713.9713.8513.9013.0320,400
Mar 25, 202413.8513.9513.8113.8312.9623,600
Mar 22, 202413.8613.9113.7813.8512.9841,000
Mar 21, 202414.0214.0213.7713.9213.0537,900
Mar 20, 202413.8613.9613.7813.8012.9449,100
Mar 19, 202413.7913.8813.7913.8412.9711,000
Mar 18, 202413.7413.9613.7313.7912.9338,000
Mar 15, 202413.7613.7713.7013.7312.8727,600
Mar 14, 202414.0214.0213.7013.7712.9146,200
Mar 13, 202414.0914.0913.9913.9913.1113,400
Mar 12, 202414.1314.1313.9314.0313.1521,800
Mar 11, 202414.1014.1514.0114.0713.1928,300
Mar 8, 202414.2514.3614.0814.0813.2043,100
Mar 7, 202414.4014.4014.2714.3113.4123,000
Mar 6, 202414.4114.4114.2614.2913.409,700
Mar 5, 202414.3414.3414.2114.2713.3819,200
Mar 4, 202414.4014.4014.3214.3313.4316,000
Mar 1, 202414.3514.4414.2514.3713.4713,900
Feb 29, 202414.3514.4314.2514.3013.4117,100
Feb 28, 2024 0.08 Dividend
Feb 28, 202414.4014.4014.2214.3213.4213,100
Feb 27, 202414.3614.4514.3014.4513.4718,100
Feb 26, 202414.2014.3714.2014.2813.3131,200
Feb 23, 202414.1914.3014.1514.2513.2932,200
Feb 22, 202414.1514.2214.1514.2213.2620,900
Feb 21, 202414.1514.1914.1014.1713.2115,900
Feb 20, 202414.3114.3514.1914.2013.2444,100
Feb 16, 202414.3914.4114.3314.3313.3610,100
Feb 15, 202414.3914.4714.3814.4313.4517,300
Feb 14, 202414.3514.4214.2814.3713.406,700
Feb 13, 202414.4314.4314.1914.2613.3031,600
Feb 12, 202414.4614.5214.4414.5213.5412,700
Feb 9, 202414.3914.4314.3314.4313.4513,900
Feb 8, 202414.3214.4514.3214.3613.3915,700
Feb 7, 202414.7814.7814.3314.3413.3715,900
Feb 6, 202414.4914.5214.3214.5213.548,800
Feb 5, 202414.8414.8414.3214.3213.3527,100
Feb 2, 202414.6414.6414.3714.4813.5030,000
Feb 1, 202414.5414.6614.5414.6213.6311,400
Jan 31, 202414.8714.8714.5714.5713.5816,400

Related Tickers

BPF-UN.TO Boston Pizza Royalties Income Fund
17.30
-1.42%
 
QSR.TO Restaurant Brands International Inc.
89.36
-1.21%
 
KEG-UN.TO The Keg Royalties Income Fund
14.45
-0.89%
 
AW.TO A & W Food Services of Canada Inc.
34.32
-1.29%
 
MTY.TO MTY Food Group Inc.
50.47
-4.34%
 
SRV-UN.TO SIR Royalty Income Fund
12.67
-1.02%
 
QSR Restaurant Brands International Inc.
61.54
-1.49%
 
SBUX.NE Starbucks Corporation
30.64
-1.32%
 
DPZ Domino's Pizza, Inc.
449.12
-0.37%
 
MCDS.NE McDonald's Corporation
25.13
-0.95%