Canada markets open in 7 hours 40 minutes

Pizza Pizza Royalty Corp. (PZA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.39+0.01 (+0.07%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202413.4013.4513.3013.3913.3919,800
Apr 24, 202413.3613.4413.3313.3813.3820,500
Apr 23, 202413.3413.4113.3313.3513.3530,900
Apr 22, 202413.3813.3813.2113.2313.2335,000
Apr 19, 202413.3113.4013.2813.3113.3124,100
Apr 18, 202413.3313.3313.2213.2813.2814,700
Apr 17, 202413.3813.4213.2213.2213.2226,700
Apr 16, 202413.2113.3713.2013.3313.3320,000
Apr 15, 202413.3013.4013.1813.2413.2438,100
Apr 12, 202413.4213.4413.2113.2313.2331,100
Apr 11, 202413.5013.5013.3313.4413.4424,700
Apr 10, 202413.5513.5513.3313.3513.3539,400
Apr 09, 202413.3713.5213.3713.4813.4827,900
Apr 08, 202413.4013.6413.3513.4413.4437,800
Apr 05, 202413.4313.4913.4213.4213.4229,900
Apr 04, 202413.4513.6513.4213.4713.4733,400
Apr 03, 202413.5213.6013.4213.4213.4247,800
Apr 02, 202413.8613.8613.5713.5713.5727,000
Apr 01, 202413.8213.8213.6813.6813.6842,500
Mar 28, 202413.9113.9213.8013.8213.8223,100
Mar 27, 202413.8813.9213.8513.8613.8619,100
Mar 27, 20240.078 Dividend
Mar 26, 202413.8713.9713.8513.9013.8220,400
Mar 25, 202413.8513.9513.8113.8313.7523,600
Mar 22, 202413.8613.9113.7813.8513.7741,000
Mar 21, 202414.0214.0213.7713.9213.8437,900
Mar 20, 202413.8613.9613.7813.8013.7249,100
Mar 19, 202413.7913.8813.7913.8413.7611,000
Mar 18, 202413.7413.9613.7313.7913.7138,000
Mar 15, 202413.7613.7713.7013.7313.6527,600
Mar 14, 202414.0214.0213.7013.7713.6946,200
Mar 13, 202414.0914.0913.9913.9913.9113,400
Mar 12, 202414.1314.1313.9314.0313.9521,800
Mar 11, 202414.1014.1514.0114.0713.9928,300
Mar 08, 202414.2514.3614.0814.0814.0043,100
Mar 07, 202414.4014.4014.2714.3114.2323,000
Mar 06, 202414.4114.4114.2614.2914.219,700
Mar 05, 202414.3414.3414.2114.2714.1919,200
Mar 04, 202414.4014.4014.3214.3314.2516,000
Mar 01, 202414.3514.4414.2514.3714.2913,900
Feb 29, 202414.3514.4314.2514.3014.2217,100
Feb 28, 202414.4014.4014.2214.3214.2413,100
Feb 28, 20240.078 Dividend
Feb 27, 202414.3614.4514.3014.4514.2918,100
Feb 26, 202414.2014.3714.2014.2814.1231,200
Feb 23, 202414.1914.3014.1514.2514.0932,200
Feb 22, 202414.1514.2214.1514.2214.0620,900
Feb 21, 202414.1514.1914.1014.1714.0115,900
Feb 20, 202414.3114.3514.1914.2014.0444,100
Feb 16, 202414.3914.4114.3314.3314.1710,100
Feb 15, 202414.3914.4714.3814.4314.2717,300
Feb 14, 202414.3514.4214.2814.3714.216,700
Feb 13, 202414.4314.4314.1914.2614.1031,600
Feb 12, 202414.4614.5214.4414.5214.3612,700
Feb 09, 202414.3914.4314.3314.4314.2713,900
Feb 08, 202414.3214.4514.3214.3614.2015,700
Feb 07, 202414.7814.7814.3314.3414.1815,900
Feb 06, 202414.4914.5214.3214.5214.368,800
Feb 05, 202414.8414.8414.3214.3214.1627,100
Feb 02, 202414.6414.6414.3714.4814.3230,000
Feb 01, 202414.5414.6614.5414.6214.4611,400
Jan 31, 202414.8714.8714.5714.5714.4116,400
Jan 30, 202414.6514.8014.6214.7614.6011,100
Jan 30, 20240.078 Dividend
Jan 29, 202414.6914.7414.5814.7414.5016,600
Jan 26, 202414.7314.8914.6614.7314.4936,400
Jan 25, 202414.8814.8814.5914.7314.4929,900
Jan 24, 202414.8714.8714.6314.7114.4723,800
Jan 23, 202415.0915.0914.7314.7614.5224,500
Jan 22, 202414.8814.8814.7514.8314.5920,300
Jan 19, 202414.7914.9114.7214.8514.6112,000
Jan 18, 202414.7614.8914.5714.8314.5941,000
Jan 17, 202415.0315.0314.6714.7114.4733,200
Jan 16, 202414.9915.0214.8515.0014.7611,100
Jan 15, 202414.9515.0614.9015.0014.7625,200
Jan 12, 202414.9414.9814.8814.9814.7414,700
Jan 11, 202414.8414.9214.7514.8614.6211,900
Jan 10, 202414.9214.9214.8414.8714.6311,300
Jan 09, 202414.8914.9114.7814.9014.6618,900
Jan 08, 202414.8714.9014.7914.8314.5929,200
Jan 05, 202414.7214.7314.5614.7314.4916,100
Jan 04, 202414.6214.6914.4014.6414.4031,400
Jan 03, 202414.7214.7214.5214.5614.3222,400
Jan 02, 202414.5114.7714.5114.6714.4329,500
Dec 29, 202314.5814.7214.5814.7214.4825,200
Dec 28, 202314.7414.7414.6014.6514.4114,600
Dec 28, 20230.078 Dividend
Dec 27, 202314.7014.7014.5414.6814.3726,900
Dec 22, 202314.2614.5114.2614.5114.2034,400
Dec 21, 202314.3314.3814.2414.3314.0237,000
Dec 20, 202314.4514.4514.1914.2113.9127,500
Dec 19, 202314.4214.4514.3514.3914.0815,300
Dec 18, 202314.3514.4214.3114.3814.0725,000
Dec 15, 202314.4214.4614.2514.3814.0713,600
Dec 14, 202314.5514.5614.3714.4314.1236,100
Dec 13, 202314.3114.4914.2314.4214.1126,000
Dec 12, 202314.3214.3314.2314.2713.9614,300
Dec 11, 202314.3314.3814.2714.3013.9910,200
Dec 08, 202314.5214.5214.3014.3314.0221,200
Dec 07, 202314.3414.5014.3314.4814.1723,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...